CTCP Đầu tư LDG (ldg)

3.35
0.08
(2.45%)
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
(2026-05-13) 		0.07 2.19% 19,292,900 -702,102 0
2.68
3.35
3.35
2 tháng
(2026-04-13) 		-0.36 -9.92% 33,550,400 -1,810,102 0
2.68
3.63
3.35
3 tháng
(2026-03-16) 		-0.19 -5.49% 56,194,700 -493,202 3.7
2.68
3.70
3.35
6 tháng
(2025-12-15) 		-1.23 -27.33% 143,655,200 -216,502 4.1
2.68
4.52
3.35
12 tháng
(2025-06-17) 		0.96 41.56% 946,540,100 -3,186,202 -17.3
2.31
7.05
3.35
24 tháng
(2024-06-24) 		0.51 18.48% 1,408,380,500 -121,016 -11.1
1.60
7.05
3.35
36 tháng
(2023-06-28) 		-1.89 -36.63% 2,426,830,100 1,117,984 -5.5
1.60
7.05
3.35
60 tháng
(2021-07-08) 		-2.94 -47.31% 5,616,655,200 76,109 -16.6
1.60
25.51
3.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |