CTCP Đầu tư LDG (ldg)

4.48
-0.09
(-1.97%)
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
(2025-11-04) 		-0.16 -3.36% 53,029,900 -1,833,200 -9.1
4.30
4.95
4.57
2 tháng
(2025-10-06) 		-0.31 -6.31% 109,796,000 -1,673,000 -8.9
3.88
4.95
4.57
3 tháng
(2025-09-05) 		-0.39 -7.82% 189,848,200 -3,118,100 -15.4
3.88
5.19
4.57
6 tháng
(2025-06-09) 		2.46 114.95% 787,611,400 -2,877,500 -21.8
2.12
7.05
4.57
12 tháng
(2024-12-09) 		2.61 131.16% 996,968,600 -1,540,514 -18.7
1.60
7.05
4.57
24 tháng
(2023-12-15) 		1.71 59.17% 1,577,757,600 481,486 -14.3
1.60
7.05
4.57
36 tháng
(2022-12-20) 		0.04 0.88% 2,928,458,200 900,746 -11.3
1.60
7.05
4.57
60 tháng
(2020-12-30) 		-2.89 -38.55% 6,366,683,590 -1,355,809 -30.3
1.60
25.51
4.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
1.96
 2,717,800 2.01 2.10 1.96 0 0 0
31/07/2024
2.10
 6,198,300 1.94 2.11 1.89 11,000 57,400 -0.1
30/07/2024
1.98
 25,003,500 1.96 2.10 1.96 50,000 0 0.1
29/07/2024
2.10
 3,030,000 2.10 2.10 2.10 50,000 0 0.1
26/07/2024
2.25
 611,100 2.25 2.25 2.25 0 0 0
25/07/2024
2.41
 3,770,600 2.59 2.59 2.41 118,500 0 0.3
24/07/2024
2.59
 759,800 2.57 2.60 2.54 32,500 6,200 0.1
23/07/2024
2.59
 498,200 2.61 2.65 2.58 500 0 0.0
22/07/2024
2.60
 1,539,200 2.64 2.66 2.56 23,200 0 0.1
19/07/2024
2.64
 711,500 2.69 2.69 2.64 10,700 6,000 0.0
18/07/2024
2.68
 864,800 2.70 2.70 2.66 0 48,400 -0.1
17/07/2024
2.67
 2,511,000 2.75 2.75 2.66 0 461,600 -1.3
16/07/2024
2.74
 768,900 2.78 2.78 2.73 0 190,700 -0.5
15/07/2024
2.76
 794,500 2.80 2.80 2.75 53,100 22,700 0.1
12/07/2024
2.78
 1,171,900 2.75 2.78 2.75 154,800 0 0.4
11/07/2024
2.76
 963,400 2.77 2.79 2.75 186,000 31,500 0.4
10/07/2024
2.74
 1,813,500 2.76 2.79 2.72 36,700 22,400 0.0
09/07/2024
2.76
 1,191,100 2.80 2.82 2.75 45,100 18,700 0.1
08/07/2024
2.79
 1,240,100 2.78 2.81 2.78 74,500 2,300 0.2
05/07/2024
2.78
 907,900 2.82 2.82 2.75 0 3,100 -0.0
04/07/2024
2.80
 617,000 2.82 2.84 2.78 2,900 0 0.0
03/07/2024
2.82
 829,000 2.77 2.85 2.77 65,200 2,900 0.2
02/07/2024
2.77
 874,600 2.78 2.81 2.74 51,200 54,900 -0.0
01/07/2024
2.74
 837,300 2.75 2.75 2.70 500 7,200 -0.0
28/06/2024
2.74
 1,340,800 2.82 2.85 2.74 0 1,700 -0.0
27/06/2024
2.82
 817,000 2.87 2.87 2.80 0 200 -0.0
26/06/2024
2.82
 1,157,200 2.81 2.94 2.80 0 81,400 -0.2
25/06/2024
2.80
 1,252,500 2.80 2.83 2.77 34,300 0 0.1
24/06/2024
2.76
 2,153,300 2.80 2.87 2.75 14,600 75,200 -0.2
21/06/2024
2.77
 2,796,800 2.81 2.85 2.75 4,700 24,000 -0.1
20/06/2024
2.81
 1,388,700 2.89 2.92 2.81 300 0 0.0
19/06/2024
2.88
 1,221,200 2.90 2.93 2.85 97,500 19,300 0.2
18/06/2024
2.89
 1,339,000 2.92 2.95 2.88 153,600 0 0.4
17/06/2024
2.89
 1,359,100 2.91 2.92 2.87 0 146,600 -0.4
14/06/2024
2.91
 2,207,700 2.92 2.98 2.91 102,500 63,600 0.1
13/06/2024
2.93
 1,287,100 2.98 2.99 2.93 0 58,200 -0.2
12/06/2024
2.98
 1,882,200 2.90 2.98 2.90 126,500 58,700 0.2
11/06/2024
2.92
 2,164,700 3.02 3.02 2.90 59,100 87,100 -0.1
10/06/2024
3.02
 4,432,000 3.08 3.10 2.97 39,300 62,500 -0.1
07/06/2024
3.02
 4,573,400 2.83 3.02 2.83 102,200 12,500 0.3
06/06/2024
2.83
 1,425,200 2.84 2.86 2.80 87,100 1,700 0.2
05/06/2024
2.84
 1,200,900 2.82 2.87 2.82 3,300 22,300 -0.1
04/06/2024
2.81
 2,826,300 2.90 2.90 2.77 5,300 177,900 -0.5
03/06/2024
2.88
 3,180,400 2.91 2.92 2.86 49,600 52,100 -0.0
31/05/2024
2.90
 2,084,100 2.96 2.96 2.87 0 0 0
30/05/2024
2.97
 5,276,400 2.90 3.05 2.82 81,500 0 0.2
29/05/2024
2.94
 6,632,100 2.77 2.95 2.73 180,700 257,800 -0.2
28/05/2024
2.76
 1,298,400 2.79 2.79 2.72 0 240,300 -0.7
27/05/2024
2.75
 1,556,800 2.75 2.78 2.70 400 354,800 -1.0
24/05/2024
2.77
 2,380,600 2.80 2.83 2.71 0 129,100 -0.4
23/05/2024
2.83
 2,091,100 2.86 2.87 2.79 12,900 491,000 -1.3
22/05/2024
2.85
 4,728,300 2.77 2.89 2.77 841,400 100 2.4
21/05/2024
2.77
 1,632,000 2.81 2.81 2.75 31,600 52,200 -0.1
20/05/2024
2.80
 2,562,600 2.77 2.85 2.75 404,900 30,600 1.0
17/05/2024
2.77
 2,544,000 2.73 2.78 2.69 29,200 105,500 -0.2
16/05/2024
2.73
 1,448,600 2.73 2.75 2.71 30,400 43,300 -0.0
15/05/2024
2.72
 1,508,900 2.72 2.78 2.70 6,400 24,100 -0.0
14/05/2024
2.74
 1,331,700 2.78 2.80 2.71 0 40,600 -0.1
13/05/2024
2.78
 2,993,200 2.70 2.85 2.67 169,400 57,400 0.3
10/05/2024
2.67
 1,156,600 2.70 2.70 2.65 80,600 27,200 0.1
09/05/2024
2.69
 1,257,100 2.70 2.71 2.65 2,400 53,100 -0.1
08/05/2024
2.66
 2,001,200 2.70 2.70 2.62 88,100 43,400 0.1
07/05/2024
2.70
 1,116,800 2.72 2.72 2.69 0 0 0
06/05/2024
2.71
 1,335,100 2.70 2.72 2.68 18,700 87,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |