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)
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
03/05/2024
2.69
 787,600 2.68 2.73 2.68 1,000 4,800 -0.0
02/05/2024
2.68
 1,050,000 2.71 2.72 2.68 0 5,900 -0.0
26/04/2024
2.71
 653,900 2.70 2.74 2.69 300 0 0.0
25/04/2024
2.71
 714,200 2.76 2.76 2.71 0 0 0
24/04/2024
2.76
 1,183,100 2.71 2.76 2.71 266,700 100 0.7
23/04/2024
2.71
 714,500 2.75 2.75 2.69 1,100 0 0.0
22/04/2024
2.75
 995,900 2.79 2.79 2.70 5,000 24,500 -0.1
19/04/2024
2.69
 2,150,900 2.84 2.84 2.64 36,500 0 0.1
17/04/2024
2.67
 1,332,200 2.70 2.73 2.65 0 10,100 -0.0
16/04/2024
2.70
 3,270,000 2.71 2.77 2.61 40,500 400 0.1
15/04/2024
2.71
 3,194,000 2.94 2.94 2.71 20,200 302,900 -0.8
12/04/2024
2.91
 4,730,600 2.90 2.99 2.89 18,100 96,900 -0.2
11/04/2024
3
 1,259,500 2.99 3.01 2.98 400 3,500 -0.0
10/04/2024
3
 1,377,600 3.05 3.05 3 55,500 10,000 0.1
09/04/2024
3.05
 1,717,700 2.98 3.05 2.98 0 137,600 -0.4
08/04/2024
2.99
 2,457,800 3.07 3.07 2.99 0 1,000 -0.0
05/04/2024
3.04
 2,127,600 3.07 3.08 2.93 11,900 13,700 -0.0
04/04/2024
3.07
 5,317,900 2.98 3.09 2.96 494,500 0 1.5
03/04/2024
2.99
 2,253,400 3.02 3.02 2.98 0 22,500 -0.1
02/04/2024
3.01
 3,573,400 3 3.02 2.98 13,700 297,900 -0.9
01/04/2024
3.04
 2,334,800 3.03 3.05 3 0 118,900 -0.4
29/03/2024
3.04
 2,061,400 3.08 3.08 3 0 564,500 -1.7
28/03/2024
3.06
 3,347,300 3.10 3.12 3.03 37,300 786,100 -2.3
27/03/2024
3.09
 2,073,700 3.09 3.11 3.06 146,600 63,400 0.3
26/03/2024
3.07
 2,125,600 3.05 3.11 3.05 0 175,200 -0.5
25/03/2024
3.08
 3,098,900 3.08 3.17 3.07 385,300 23,300 1.1
22/03/2024
3.07
 4,359,900 3.15 3.19 3.07 430,600 196,400 0.7
21/03/2024
3.15
 3,712,400 3.07 3.17 3.05 872,100 0 2.7
20/03/2024
3.05
 1,769,000 3.05 3.06 3.02 3,000 0 0.0
19/03/2024
3.06
 1,690,600 3.11 3.11 3.03 5,100 124,400 -0.4
18/03/2024
3.06
 4,402,300 3.04 3.13 2.98 351,200 450,000 -0.3
15/03/2024
3.02
 2,475,900 3.02 3.07 3.01 0 463,400 -1.4
14/03/2024
3.02
 2,324,600 3.05 3.06 3 110,400 174,600 -0.2
13/03/2024
3.01
 3,311,100 3.06 3.06 2.99 20,400 420,200 -1.2
12/03/2024
3.02
 2,483,900 3.04 3.09 2.99 8,900 390,600 -1.2
11/03/2024
3.09
 4,742,200 3.20 3.21 3 81,600 660,600 -1.8

Chính sách bảo mật | Điều khoản sử dụng |