CTCP Đầu tư LDG (ldg)

3.94
0.01
(0.25%)
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
(2025-12-29) 		-0.32 -7.58% 33,042,800 -161,700 -0.9
3.90
4.32
3.93
2 tháng
(2025-11-28) 		-0.55 -12.36% 81,548,400 -278,600 -1.5
3.90
4.86
3.93
3 tháng
(2025-10-29) 		-0.25 -6.02% 145,789,100 -1,635,700 -8.3
3.90
4.95
3.93
6 tháng
(2025-07-31) 		-1.67 -29.98% 448,067,700 -3,013,600 -16.9
3.88
5.57
3.93
12 tháng
(2025-02-03) 		2.10 116.67% 1,035,526,600 -1,441,700 -18.9
1.60
7.05
3.93
24 tháng
(2024-02-07) 		1.04 36.36% 1,540,048,700 -210,314 -16.6
1.60
7.05
3.93
36 tháng
(2023-02-13) 		0.03 0.78% 2,924,911,800 884,548 -12.1
1.60
7.05
3.93
60 tháng
(2021-02-22) 		-3.20 -45.09% 6,158,512,500 -744,289 -27.2
1.60
25.51
3.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
2.83
 1,452,400 2.84 2.86 2.82 0 0 0
22/01/2024
2.84
 1,439,600 2.84 2.86 2.81 4,000 3,300 0.0
19/01/2024
2.84
 2,032,200 2.87 2.89 2.84 0 0 0
18/01/2024
2.86
 970,900 2.86 2.89 2.85 17,100 0 0.0
17/01/2024
2.86
 1,250,000 2.89 2.90 2.86 300 0 0.0
16/01/2024
2.86
 1,827,300 2.87 2.89 2.82 1,100 0 0.0
15/01/2024
2.86
 1,450,400 2.86 2.92 2.85 400 3,400 -0.0
12/01/2024
2.86
 4,473,000 2.95 2.95 2.82 50,000 126,100 -0.2
11/01/2024
2.95
 2,367,800 2.95 2.98 2.93 0 0 0
10/01/2024
2.95
 3,142,100 2.99 3 2.95 4,000 0 0.0
09/01/2024
2.99
 4,661,400 3.01 3.02 2.97 0 78,600 -0.2
08/01/2024
3.01
 3,048,900 3.03 3.06 3 0 6,800 -0.0
05/01/2024
3.03
 3,678,500 3.08 3.08 2.99 0 0 0
04/01/2024
3.05
 5,371,200 3.04 3.12 3.03 47,600 0 0.1
03/01/2024
3.01
 3,282,200 3 3.02 2.96 96,500 0 0.3
02/01/2024
2.99
 2,350,400 3 3.02 2.98 7,600 1,400 0.0
29/12/2023
2.99
 3,513,300 3 3.01 2.98 213,100 0 0.6
28/12/2023
3
 2,193,400 3.03 3.06 2.99 23,000 0 0.1
27/12/2023
3.03
 4,317,900 2.98 3.10 2.98 31,900 0 0.1
26/12/2023
2.98
 2,411,100 2.98 3 2.96 8,000 0 0.0
25/12/2023
2.98
 2,774,400 2.98 3.04 2.96 1,400 0 0.0
22/12/2023
2.98
 3,000,800 3.04 3.05 2.96 24,000 0 0.1
21/12/2023
3.04
 2,972,200 3.05 3.08 2.99 11,000 0 0.0
20/12/2023
3.05
 4,248,900 2.94 3.09 2.97 3,000 4,200 -0.0
19/12/2023
2.94
 3,096,600 2.90 2.96 2.89 0 0 0
18/12/2023
2.90
 3,069,800 2.89 2.95 2.87 0 0 0
15/12/2023
2.89
 3,805,400 2.91 2.93 2.86 14,700 0 0.0
14/12/2023
2.91
 4,096,200 2.98 3.02 2.90 10,500 14,500 -0.0
13/12/2023
2.98
 6,445,900 3.03 3.05 2.95 20,200 700 0.1
12/12/2023
3.03
 4,373,900 3.04 3.07 3.02 1,000 200 0.0
11/12/2023
3.04
 4,520,900 3.03 3.09 3.01 0 1,200 -0.0
08/12/2023
3.03
 6,810,100 3.10 3.16 2.98 10,000 2,700 0.0
07/12/2023
3.10
 14,474,400 3.25 3.30 3.03 99,700 0 0.3
06/12/2023
3.25
 6,212,900 3.13 3.30 3.13 9,900 4,300 0.0
05/12/2023
3.13
 37,716,200 3.21 3.39 2.99 59,200 13,400 0.1
04/12/2023
3.21
 602,500 3.45 3.45 3.21 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |