CTCP Đầu tư LDG (ldg)

3.93
0.03
(0.77%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.32 -7.58% 33,042,800 -161,700 -0.9
3.90
4.32
3.93
2 tháng
(2025-11-28) 		-0.55 -12.36% 81,548,400 -278,600 -1.5
3.90
4.86
3.93
3 tháng
(2025-10-29) 		-0.25 -6.02% 145,789,100 -1,635,700 -8.3
3.90
4.95
3.93
6 tháng
(2025-07-31) 		-1.67 -29.98% 448,067,700 -3,013,600 -16.9
3.88
5.57
3.93
12 tháng
(2025-02-03) 		2.10 116.67% 1,035,526,600 -1,441,700 -18.9
1.60
7.05
3.93
24 tháng
(2024-02-07) 		1.04 36.36% 1,540,048,700 -210,314 -16.6
1.60
7.05
3.93
36 tháng
(2023-02-13) 		0.03 0.78% 2,924,911,800 884,548 -12.1
1.60
7.05
3.93
60 tháng
(2021-02-22) 		-3.20 -45.09% 6,158,512,500 -744,289 -27.2
1.60
25.51
3.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
1.76
 2,735,400 1.76 1.78 1.70 0 188,200 -0.3
10/04/2025
1.71
 928,400 1.71 1.71 1.71 0 0 0
09/04/2025
1.60
 3,629,200 1.60 1.67 1.60 0 126,300 -0.2
08/04/2025
1.71
 1,604,200 1.73 1.80 1.71 0 55,800 -0.1
04/04/2025
1.83
 3,935,800 1.83 1.90 1.83 1,000 213,000 -0.4
03/04/2025
1.96
 2,866,000 1.97 2.03 1.96 3,900 237,000 -0.5
02/04/2025
2.10
 2,631,700 2.05 2.10 2.05 140,900 0 0.3
01/04/2025
2.06
 1,098,700 2.03 2.06 2.03 119,200 0 0.2
31/03/2025
2.02
 2,487,100 2.05 2.07 2.01 177,800 12,400 0.3
28/03/2025
2.04
 1,431,600 2.05 2.08 2.03 0 12,300 -0.0
27/03/2025
2.05
 1,094,700 2.03 2.05 2.01 1,600 5,700 -0.0
26/03/2025
2.04
 1,060,900 2.05 2.08 2.03 10,200 20,900 -0.0
25/03/2025
2.05
 868,000 2.05 2.06 2.03 0 0 0
24/03/2025
2.04
 760,600 2.10 2.10 2.03 0 100,400 -0.2
21/03/2025
2.09
 1,325,200 2.05 2.09 2.03 0 0 0
20/03/2025
2.04
 2,044,300 2.03 2.12 2.01 11,100 225,400 -0.4
19/03/2025
2.03
 956,600 2.01 2.03 1.99 19,200 0 0.0
18/03/2025
2.01
 1,103,900 2.01 2.06 2 115,800 0 0.2
17/03/2025
2.02
 2,652,300 2.07 2.08 1.99 41,700 43,700 -0.0
14/03/2025
2.07
 3,285,600 2.08 2.09 1.96 62,100 20,400 0.1
13/03/2025
2.08
 2,346,700 2.10 2.16 2.07 99,600 21,300 0.2
12/03/2025
2.10
 1,068,300 2.13 2.15 2.09 0 115,400 -0.2
11/03/2025
2.13
 1,416,000 2.10 2.20 2.07 113,500 30,700 0.2
10/03/2025
2.11
 1,265,100 2.10 2.11 2.07 192,300 0 0.4
07/03/2025
2.09
 1,400,300 2.13 2.13 2.03 41,300 0 0.1
06/03/2025
2.09
 2,505,600 2.15 2.15 2 297,300 19,900 0.6
05/03/2025
2.11
 4,572,300 2.29 2.29 2.11 161,100 94,000 0.2
04/03/2025
2.26
 1,768,500 2.30 2.30 2.23 43,700 0 0.1
03/03/2025
2.30
 2,583,500 2.27 2.30 2.24 146,800 0 0.3
28/02/2025
2.26
 3,052,300 2.30 2.31 2.22 55,800 12,700 0.1
27/02/2025
2.30
 2,487,300 2.29 2.33 2.23 114,300 58,500 0.1
26/02/2025
2.25
 5,225,200 2.18 2.32 2.13 203,600 24,600 0.4
25/02/2025
2.17
 3,409,700 2.22 2.27 2.15 32,200 5,000 0.1
24/02/2025
2.20
 9,531,300 2.08 2.20 2.03 85,500 124,300 -0.1
21/02/2025
2.06
 6,447,100 1.95 2.06 1.93 141,600 35,900 0.2
20/02/2025
1.93
 2,363,000 1.94 1.96 1.91 95,600 2,800 0.2
19/02/2025
1.94
 2,730,900 1.87 1.94 1.87 115,700 2,200 0.2
18/02/2025
1.87
 1,443,800 1.90 1.91 1.86 36,000 46,200 -0.0
17/02/2025
1.89
 2,038,200 1.84 1.89 1.83 108,400 0 0.2
14/02/2025
1.84
 686,400 1.84 1.86 1.82 58,100 0 0.1
13/02/2025
1.83
 578,100 1.85 1.85 1.83 28,700 0 0.1
12/02/2025
1.86
 703,800 1.88 1.88 1.84 24,600 5,000 0.0
11/02/2025
1.88
 1,919,500 1.83 1.88 1.80 25,900 0 0.0
10/02/2025
1.83
 857,600 1.80 1.84 1.80 12,200 0 0.0
07/02/2025
1.84
 570,000 1.85 1.85 1.83 43,000 0 0.1
06/02/2025
1.84
 708,900 1.84 1.85 1.81 29,700 0 0.1
05/02/2025
1.84
 643,100 1.84 1.85 1.83 25,200 0 0.0
04/02/2025
1.84
 825,700 1.80 1.85 1.80 120,300 0 0.2
03/02/2025
1.80
 736,200 1.79 1.81 1.78 4,300 1,100 0.0
24/01/2025
1.79
 1,186,200 1.81 1.82 1.79 0 500 -0.0
23/01/2025
1.80
 1,053,200 1.82 1.83 1.80 0 800 -0.0
22/01/2025
1.82
 1,017,000 1.83 1.85 1.81 0 0 0
21/01/2025
1.84
 587,300 1.84 1.85 1.83 15,600 0 0.0
20/01/2025
1.84
 893,400 1.85 1.86 1.82 2,200 0 0.0
17/01/2025
1.85
 515,400 1.84 1.86 1.83 1,300 0 0.0
16/01/2025
1.85
 727,500 1.87 1.87 1.83 0 0 0
15/01/2025
1.86
 816,900 1.85 1.87 1.84 40,400 0 0.1
14/01/2025
1.84
 715,500 1.87 1.88 1.82 0 8,800 -0.0
13/01/2025
1.87
 1,137,300 1.86 1.88 1.82 0 800 -0.0
10/01/2025
1.86
 1,241,800 1.89 1.89 1.86 0 0 0
09/01/2025
1.87
 367,900 1.86 1.90 1.86 0 3,100 -0.0
08/01/2025
1.88
 503,400 1.88 1.89 1.85 7,900 4,300 0.0
07/01/2025
1.88
 1,280,800 1.90 1.90 1.86 0 119,300 -0.2
06/01/2025
1.90
 776,000 1.90 1.91 1.86 0 55,200 -0.1
03/01/2025
1.90
 1,180,000 1.95 1.95 1.88 4,400 17,100 -0.0
02/01/2025
1.91
 905,800 1.90 1.96 1.88 1,800 67,400 -0.1
31/12/2024
1.88
 640,300 1.89 1.90 1.88 5,900 40,300 -0.1
30/12/2024
1.89
 821,900 1.90 1.90 1.87 0 2,300 -0.0
27/12/2024
1.89
 1,192,400 1.93 1.95 1.89 9,000 100 0.0
26/12/2024
1.93
 1,524,400 1.90 1.99 1.89 22,900 12,010 0.0
25/12/2024
1.90
 1,053,000 1.86 1.92 1.86 65,300 11,900 0.1
24/12/2024
1.87
 991,000 1.88 1.89 1.86 3,400 6,500 -0.0
23/12/2024
1.88
 721,000 1.90 1.90 1.87 38,200 0 0.1
20/12/2024
1.85
 1,141,400 1.84 1.88 1.84 100 12,904 -0.0
19/12/2024
1.85
 1,173,900 1.87 1.87 1.84 0 0 0
18/12/2024
1.87
 858,500 1.88 1.88 1.85 0 13,500 -0.0
17/12/2024
1.87
 1,855,500 1.88 1.89 1.85 26,700 12,100 0.0
16/12/2024
1.88
 736,900 1.88 1.89 1.86 0 6,600 -0.0
13/12/2024
1.88
 590,400 1.89 1.89 1.87 10,000 0 0.0
12/12/2024
1.89
 1,277,100 1.91 1.91 1.86 55,600 2,100 0.1
11/12/2024
1.89
 1,645,400 1.93 1.94 1.87 19,200 43,700 -0.0
10/12/2024
1.93
 1,637,900 2.02 2.03 1.91 15,700 107,300 -0.2
09/12/2024
1.99
 4,063,000 1.86 1.99 1.86 85,900 50,600 0.1
06/12/2024
1.86
 1,331,600 1.86 1.88 1.85 44,500 0 0.1
05/12/2024
1.86
 1,369,700 1.85 1.87 1.83 33,700 3,100 0.1
04/12/2024
1.84
 1,364,500 1.84 1.86 1.81 22,400 2,400 0.0
03/12/2024
1.84
 550,600 1.84 1.86 1.83 0 300 -0.0
02/12/2024
1.84
 801,900 1.84 1.87 1.83 0 3,700 -0.0
29/11/2024
1.84
 736,300 1.84 1.86 1.84 0 400 -0.0
28/11/2024
1.86
 939,500 1.86 1.88 1.84 200 21,000 -0.0
27/11/2024
1.86
 510,400 1.87 1.89 1.85 700 200 0.0
26/11/2024
1.87
 752,500 1.86 1.90 1.85 5,900 2,900 0.0
25/11/2024
1.85
 569,400 1.85 1.87 1.84 600 15,800 -0.0
22/11/2024
1.85
 864,100 1.87 1.89 1.85 0 10,800 -0.0
21/11/2024
1.87
 594,300 1.86 1.89 1.86 1,300 300 0.0
20/11/2024
1.86
 1,242,500 1.85 1.92 1.82 37,500 5,500 0.1
19/11/2024
1.84
 741,700 1.87 1.88 1.84 0 0 0
18/11/2024
1.87
 1,037,400 1.86 1.88 1.81 2,700 11,400 -0.0
15/11/2024
1.85
 2,101,700 1.88 1.88 1.82 0 0 0
14/11/2024
1.88
 1,070,000 1.90 1.93 1.86 0 6,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |