CTCP Đầu tư LDG (ldg)

3.33
-0.02
(-0.60%)
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
(2026-02-11) 		-0.53 -13.66% 20,001,100 633,600 2.1
3.20
3.94
3.33
2 tháng
(2026-01-12) 		-0.65 -16.25% 59,289,100 574,800 1.7
3.20
4.33
3.33
3 tháng
(2025-12-15) 		-1.15 -25.56% 86,236,600 347,800 0.6
3.20
4.52
3.33
6 tháng
(2025-09-15) 		-1.34 -28.57% 279,927,100 -946,300 -6.4
3.20
5.19
3.33
12 tháng
(2025-03-18) 		1.34 66.67% 1,001,023,800 -2,624,600 -20.3
1.60
7.05
3.33
24 tháng
(2024-03-25) 		0.27 8.77% 1,487,085,700 -700,514 -18.0
1.60
7.05
3.33
36 tháng
(2023-03-29) 		-0.95 -22.09% 2,867,791,500 1,508,075 -9.8
1.60
7.05
3.33
60 tháng
(2021-04-08) 		-4.52 -57.43% 5,936,427,900 -624,189 -30.0
1.60
25.51
3.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
1.90
 754,400 1.90 1.92 1.88 0 0 0
12/11/2024
1.89
 1,002,600 1.91 1.93 1.89 0 0 0
11/11/2024
1.91
 1,226,300 1.94 1.94 1.90 0 0 0
08/11/2024
1.94
 2,161,900 2 2.05 1.92 83,600 0 0.2
07/11/2024
1.99
 2,589,400 2.05 2.07 1.97 2,700 84,700 -0.2
06/11/2024
1.97
 4,110,900 1.87 1.97 1.86 0 0 0
05/11/2024
1.85
 674,100 1.82 1.90 1.82 0 63,600 -0.1
04/11/2024
1.84
 1,221,500 1.87 1.88 1.81 0 7,800 -0.0
01/11/2024
1.88
 1,214,900 1.90 1.90 1.85 0 0 0
31/10/2024
1.90
 661,400 1.93 1.93 1.88 0 0 0
30/10/2024
1.92
 826,900 1.93 1.94 1.90 0 700 -0.0
29/10/2024
1.91
 1,454,500 1.90 1.96 1.89 5,600 0 0.0
28/10/2024
1.90
 695,200 1.90 1.91 1.88 0 3,800 -0.0
25/10/2024
1.90
 565,500 1.88 1.93 1.88 0 300 -0.0
24/10/2024
1.90
 869,300 1.88 1.93 1.86 0 0 0
23/10/2024
1.89
 509,300 1.87 1.90 1.86 21,300 0 0.0
22/10/2024
1.86
 779,600 1.88 1.90 1.83 0 9,800 -0.0
21/10/2024
1.89
 817,500 1.89 1.91 1.87 0 1,000 -0.0
18/10/2024
1.89
 698,200 1.96 1.96 1.87 0 2,100 -0.0
17/10/2024
1.94
 1,043,700 1.87 1.97 1.86 10,400 200 0.0
16/10/2024
1.89
 714,300 1.87 1.90 1.87 0 0 0
15/10/2024
1.87
 1,195,400 1.90 1.91 1.86 165,900 0 0.3
14/10/2024
1.88
 816,000 1.91 1.91 1.87 0 4,200 -0.0
11/10/2024
1.87
 1,684,100 1.96 1.96 1.87 25,000 2,900 0.0
10/10/2024
1.95
 1,083,800 1.97 1.98 1.94 0 10,800 -0.0
09/10/2024
1.97
 1,256,600 1.98 1.98 1.94 300 1,200 -0.0
08/10/2024
1.95
 1,557,600 2 2 1.95 0 206,000 -0.4
07/10/2024
1.99
 1,025,500 2.04 2.04 1.99 0 317,500 -0.6
04/10/2024
2.03
 1,968,700 1.95 2.09 1.95 10,200 36,000 -0.1
03/10/2024
1.97
 4,542,800 2.08 2.12 1.95 0 623,400 -1.3
02/10/2024
2.09
 2,728,800 2.18 2.18 2.09 411,600 3,500 0.9
01/10/2024
2.19
 2,152,900 2.21 2.28 2.17 12,000 100 0.0
30/09/2024
2.18
 3,047,300 2.08 2.22 2.05 727,800 1,100 1.5
27/09/2024
2.14
 10,804,000 2.31 2.31 2.09 87,200 568,100 -1.1
26/09/2024
2.16
 1,900,900 2.16 2.16 2.16 0 500 -0.0
25/09/2024
2.02
 2,521,500 2.02 2.02 2.02 0 400 -0.0
24/09/2024
1.89
 1,856,300 1.82 1.89 1.79 0 108,300 -0.2
23/09/2024
1.77
 1,558,800 1.82 1.82 1.76 1,200 213,000 -0.4
20/09/2024
1.79
 696,000 1.79 1.82 1.79 104,300 0 0.2
19/09/2024
1.78
 645,300 1.78 1.81 1.78 128,300 1,700 0.2
18/09/2024
1.78
 976,800 1.81 1.81 1.78 62,100 0 0.1
17/09/2024
1.80
 1,640,600 1.73 1.80 1.73 32,800 100 0.1
16/09/2024
1.81
 704,400 1.80 1.84 1.77 55,300 0 0.1
13/09/2024
1.80
 698,800 1.79 1.82 1.78 160,700 0 0.3
12/09/2024
1.80
 1,579,200 1.73 1.82 1.73 138,900 34,500 0.2
11/09/2024
1.74
 1,290,700 1.78 1.79 1.73 600 117,400 -0.2
10/09/2024
1.79
 1,361,100 1.81 1.85 1.77 6,500 15,100 -0.0
09/09/2024
1.83
 747,400 1.85 1.86 1.82 0 0 0
06/09/2024
1.83
 986,900 1.84 1.87 1.83 23,800 1,900 0.0
05/09/2024
1.86
 766,800 1.84 1.90 1.84 7,600 7,400 0.0
04/09/2024
1.86
 1,681,700 1.86 1.88 1.82 59,900 58,500 0.0
30/08/2024
1.89
 2,916,300 1.94 1.95 1.89 600 4,000 -0.0
29/08/2024
1.95
 1,556,000 1.97 1.99 1.95 11,600 165,900 -0.3
28/08/2024
1.99
 2,976,800 1.93 2.03 1.93 68,300 207,700 -0.3
27/08/2024
1.96
 1,255,800 1.98 1.99 1.94 0 140,100 -0.3
26/08/2024
1.97
 1,628,100 1.97 2 1.96 31,700 200 0.1
23/08/2024
1.97
 2,294,000 1.98 1.99 1.95 3,100 0 0.0
22/08/2024
2
 1,782,000 2 2.04 1.98 40,400 80,000 -0.1
21/08/2024
2.01
 2,776,900 2.05 2.06 2.01 25,600 0 0.1
20/08/2024
2.02
 3,702,100 2.04 2.07 1.96 338,700 4,500 0.7
19/08/2024
2
 8,097,900 2.16 2.17 2 172,600 234,500 -0.1
16/08/2024
2.03
 6,647,700 1.92 2.03 1.87 188,300 66,300 0.3
15/08/2024
1.90
 2,163,100 1.94 1.95 1.85 1,000 0 0.0
14/08/2024
1.89
 1,536,900 1.92 1.97 1.87 45,800 36,400 0.0
13/08/2024
1.91
 2,852,800 1.85 1.99 1.83 405,500 24,100 0.7
12/08/2024
1.88
 2,169,100 1.95 1.96 1.83 14,400 45,300 -0.1
09/08/2024
1.95
 3,071,600 2 2.03 1.91 59,100 40,200 0.0
08/08/2024
1.94
 1,741,000 1.90 1.95 1.87 24,100 99,500 -0.1
07/08/2024
1.94
 7,884,100 1.87 1.94 1.86 560,700 54,000 1.0
06/08/2024
1.82
 6,978,000 1.71 1.82 1.60 531,900 0 0.9
05/08/2024
1.71
 4,614,600 1.74 1.87 1.71 220,100 11,800 0.4
02/08/2024
1.83
 9,049,600 1.83 1.90 1.83 154,000 167,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |