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)
01/12/2023
3.45
 916,500 3.70 3.70 3.45 9,500 0 0.0
30/11/2023
3.70
 1,753,200 3.81 3.92 3.70 0 0 0
29/11/2023
3.81
 999,300 3.78 3.87 3.78 0 0 0
28/11/2023
3.78
 2,279,300 3.80 3.81 3.57 4,200 93,600 -0.3
27/11/2023
3.80
 1,456,600 3.89 3.95 3.80 0 12,700 -0.0
24/11/2023
3.89
 2,134,800 3.98 4 3.80 8,600 33,200 -0.1
23/11/2023
3.98
 5,342,500 3.94 4.20 3.95 89,900 24,000 0.3
22/11/2023
3.94
 2,082,100 3.90 3.96 3.86 0 36,300 -0.1
21/11/2023
3.90
 1,747,200 3.94 3.96 3.84 0 90,200 -0.4
20/11/2023
3.94
 2,077,300 3.99 3.99 3.83 0 66,500 -0.3
17/11/2023
3.99
 5,798,600 3.89 4.09 3.84 5,000 83,000 -0.3
16/11/2023
3.89
 2,580,200 3.79 3.91 3.75 0 0 0
15/11/2023
3.79
 2,039,800 3.74 3.85 3.77 90,400 0 0.3
14/11/2023
3.74
 1,927,400 3.74 3.83 3.70 10,000 125,400 -0.4
13/11/2023
3.74
 1,450,900 3.80 3.85 3.72 6,700 64,000 -0.2
10/11/2023
3.80
 2,857,600 3.85 3.95 3.79 45,000 6,300 0.1
09/11/2023
3.85
 3,475,000 3.75 3.96 3.75 153,100 58,300 0.4
08/11/2023
3.75
 3,109,000 3.52 3.75 3.48 139,700 27,200 0.4
07/11/2023
3.52
 1,449,400 3.61 3.63 3.50 19,800 40,600 -0.1
06/11/2023
3.61
 1,419,300 3.64 3.70 3.56 58,300 8,700 0.2
03/11/2023
3.64
 1,529,300 3.59 3.70 3.58 27,000 15,600 0.0
02/11/2023
3.59
 1,807,400 3.36 3.59 3.40 45,800 0 0.2
01/11/2023
3.36
 1,680,000 3.36 3.40 3.25 18,700 2,100 0.1
31/10/2023
3.36
 1,248,700 3.49 3.56 3.32 15,600 51,000 -0.1
30/10/2023
3.49
 808,600 3.60 3.60 3.49 0 38,800 -0.1
27/10/2023
3.60
 1,851,900 3.51 3.68 3.45 0 57,900 -0.2
26/10/2023
3.51
 3,359,500 3.77 3.77 3.51 500 35,500 -0.1
25/10/2023
3.77
 1,251,000 3.74 3.82 3.74 23,600 0 0.1
24/10/2023
3.74
 810,200 3.70 3.74 3.66 8,300 0 0.0
23/10/2023
3.70
 1,791,700 3.72 3.82 3.66 0 102,200 -0.4
20/10/2023
3.72
 2,152,600 3.52 3.72 3.49 0 23,100 -0.1
19/10/2023
3.52
 2,223,200 3.65 3.70 3.43 2,000 102,700 -0.4
18/10/2023
3.65
 3,147,900 3.90 3.95 3.63 3,500 69,300 -0.3
17/10/2023
3.90
 1,265,700 3.95 4 3.90 0 0 0
16/10/2023
3.95
 1,296,900 4 4.05 3.93 1,000 0 0.0
13/10/2023
4
 1,827,200 4.04 4.04 3.92 1,100 0 0.0
12/10/2023
4.04
 2,009,300 4 4.11 4.02 57,800 2,700 0.2
11/10/2023
4
 1,246,100 4.02 4.04 3.95 0 1,000 -0.0
10/10/2023
4.02
 2,159,200 3.95 4.05 3.97 17,500 0 0.1
09/10/2023
3.95
 1,352,500 3.91 4 3.87 2,700 24,900 -0.1
06/10/2023
3.91
 1,555,100 3.90 3.99 3.83 1,000 44,800 -0.2
05/10/2023
3.90
 1,826,700 3.89 4 3.87 52,200 1,400 0.2
04/10/2023
3.89
 1,812,900 3.80 3.95 3.70 52,400 2,100 0.2
03/10/2023
3.80
 4,188,500 4.08 4.08 3.80 113,300 91,900 0.1
02/10/2023
4.08
 1,579,300 4.06 4.15 4.07 77,900 15,500 0.3
29/09/2023
4.06
 2,286,200 4 4.12 4.01 117,500 82,300 0.1
28/09/2023
4
 2,413,200 4.05 4.10 3.96 6,000 0 0.0
27/09/2023
4.05
 5,874,400 4.10 4.10 3.82 117,700 65,900 0.2
26/09/2023
4.10
 3,870,500 4.23 4.23 4.05 201,300 0 0.8
25/09/2023
4.23
 5,094,800 4.54 4.54 4.23 95,100 3,900 0.4
22/09/2023
4.54
 5,656,900 4.81 4.81 4.50 52,000 8,500 0.2
21/09/2023
4.81
 2,439,800 4.86 4.95 4.77 0 0 0
20/09/2023
4.86
 7,059,700 4.74 4.88 4.59 105,000 0 0.5
19/09/2023
4.74
 3,305,700 4.84 4.88 4.70 43,700 0 0.2
18/09/2023
4.84
 2,689,200 4.92 4.92 4.81 0 0 0
15/09/2023
4.92
 3,114,900 4.86 4.97 4.85 2,200 6,300 -0.0
14/09/2023
4.86
 8,454,500 5.08 5.10 4.80 0 0 0
13/09/2023
5.08
 6,736,900 5.18 5.20 4.99 0 0 0
12/09/2023
5.18
 6,077,300 5.12 5.20 5.08 100 0 0.0
11/09/2023
5.12
 11,437,700 5.42 5.44 5.12 17,800 309,100 -1.5
08/09/2023
5.42
 6,630,900 5.51 5.57 5.41 0 73,800 -0.4
07/09/2023
5.51
 7,435,300 5.47 5.62 5.47 1,100 163,500 -0.9
06/09/2023
5.47
 6,726,500 5.34 5.49 5.21 277,800 2,700 1.5
05/09/2023
5.34
 6,567,000 5.31 5.39 5.29 0 178,200 -0.9
31/08/2023
5.31
 5,690,200 5.28 5.46 5.30 0 171,500 -0.9
30/08/2023
5.28
 5,547,900 5.39 5.39 5.23 0 331,500 -1.8
29/08/2023
5.39
 11,030,900 5.14 5.49 5.16 33,000 160,900 -0.7
28/08/2023
5.14
 5,626,000 5.11 5.19 5.06 139,000 63,700 0.4
25/08/2023
5.11
 8,690,600 5.20 5.21 5.08 59,600 162,500 -0.5
24/08/2023
5.20
 9,586,100 5.11 5.25 5.04 153,800 140,400 0.1
23/08/2023
5.11
 4,872,500 5.05 5.20 5.06 42,100 448,200 -2.1
22/08/2023
5.05
 31,368,600 5.19 5.40 4.83 106,900 187,600 -0.4
21/08/2023
5.19
 1,007,800 5.57 5.57 5.19 0 0 0
18/08/2023
5.57
 1,488,300 5.98 5.98 5.57 0 0 0
17/08/2023
5.98
 6,477,200 6.42 6.42 5.98 0 0 0
16/08/2023
6.42
 5,749,400 6.36 6.44 6.25 5,000 36,400 -0.2
15/08/2023
6.36
 11,399,900 6.36 6.69 6.35 126,200 213,000 -0.6
14/08/2023
6.36
 11,530,900 6.09 6.47 6.18 723,100 20,000 4.5
11/08/2023
6.09
 8,227,400 6.16 6.21 6 59,100 176,400 -0.7
10/08/2023
6.16
 6,241,100 6.21 6.29 6.13 22,600 173,200 -0.9
09/08/2023
6.21
 7,076,100 6.19 6.30 6.06 232,000 300 1.4
08/08/2023
6.19
 8,563,400 6.30 6.38 6.15 14,400 154,200 -0.9
07/08/2023
6.30
 8,722,100 6.37 6.49 6.26 65,400 642,800 -3.6
04/08/2023
6.37
 11,315,100 6.12 6.40 6.11 334,100 134,500 1.3
03/08/2023
6.12
 5,859,900 6.20 6.20 6.06 12,400 187,000 -1.1
02/08/2023
6.20
 8,591,500 6 6.21 5.91 778,300 50,000 4.4
01/08/2023
6
 9,917,600 6.20 6.30 6 2,000 277,200 -1.7
31/07/2023
6.20
 13,904,400 6.21 6.21 6.01 107,700 111,100 -0.0
28/07/2023
6.21
 10,497,600 6.17 6.27 6.14 216,900 55,900 1.0
27/07/2023
6.17
 20,357,500 5.78 6.18 5.80 284,600 92,200 1.2
26/07/2023
5.78
 8,637,900 5.67 5.83 5.62 375,800 72,200 1.7
25/07/2023
5.67
 11,313,900 5.85 5.95 5.65 0 233,500 -1.3
24/07/2023
5.85
 14,525,500 5.50 5.85 5.56 401,500 0 2.3
21/07/2023
5.50
 8,203,400 5.42 5.57 5.42 10,600 38,800 -0.2
20/07/2023
5.42
 8,872,000 5.33 5.49 5.27 269,500 0 1.4
19/07/2023
5.33
 12,697,000 5.53 5.61 5.28 118,400 110,500 0.1
18/07/2023
5.53
 11,641,200 5.55 5.75 5.50 84,600 132,000 -0.3
17/07/2023
5.55
 18,824,600 5.13 5.55 5.26 179,600 1,300 1.0
14/07/2023
5.13
 5,894,500 5.19 5.26 5.09 30,000 7,100 0.1
13/07/2023
5.19
 10,039,000 5 5.20 5.03 82,500 4,200 0.4

Chính sách bảo mật | Điều khoản sử dụng |