CTCP Đầu tư LDG (ldg)

2.69
0.11
(4.26%)
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
(2026-06-30) 		-0.64 -19.88% 13,684,400 -56,400 0
2.55
3.26
2.69
2 tháng
(2026-06-01) 		-0.33 -11.34% 48,588,900 -77,801 0
2.55
3.61
2.69
3 tháng
(2026-05-04) 		-0.80 -23.67% 64,001,200 -1,101,102 0
2.55
3.61
2.69
6 tháng
(2026-02-02) 		-1.54 -37.38% 125,264,000 78,898 5.4
2.55
4.12
2.69
12 tháng
(2025-08-04) 		-2.58 -50% 563,690,400 -1,570,602 -4.3
2.55
5.48
2.69
24 tháng
(2024-08-09) 		0.63 32.31% 1,349,298,000 -1,151,316 -12.9
1.60
7.05
2.69
36 tháng
(2023-08-15) 		-3.78 -59.43% 2,176,350,900 -613,116 -15.9
1.60
7.05
2.69
60 tháng
(2021-08-25) 		-3.21 -55.40% 5,545,085,700 142,009 -16.2
1.60
25.51
2.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2024
2.96
 3,080,900 2.90 3 2.89 700 200 0.0
29/02/2024
2.90
 1,963,100 2.93 2.95 2.89 0 29,400 -0.1
28/02/2024
2.93
 1,205,300 2.92 2.96 2.91 200 0 0.0
27/02/2024
2.95
 1,901,700 2.93 2.95 2.88 0 291,100 -0.8
26/02/2024
2.93
 1,979,100 2.90 2.93 2.88 47,700 81,000 -0.1
23/02/2024
2.92
 2,320,700 2.98 2.99 2.90 0 309,900 -0.9
22/02/2024
2.97
 4,196,800 2.95 3.08 2.95 290,900 284,400 0.0
21/02/2024
2.97
 1,852,000 2.99 3 2.94 52,500 324,500 -0.8
20/02/2024
2.99
 2,233,700 2.98 2.99 2.94 59,000 13,300 0.1
19/02/2024
2.96
 2,109,300 2.95 3 2.93 37,700 8,200 0.1
16/02/2024
2.95
 3,505,700 2.90 3 2.90 703,800 0 2.1
15/02/2024
2.89
 1,799,800 2.90 2.94 2.86 33,200 0 0.1
07/02/2024
2.86
 1,643,900 2.85 2.88 2.85 11,700 6,500 0.0
06/02/2024
2.85
 1,306,400 2.83 2.88 2.83 0 4,200 -0.0
05/02/2024
2.85
 2,051,500 2.86 2.88 2.84 10,000 1,400 0.0
02/02/2024
2.86
 1,616,400 2.87 2.95 2.83 6,500 33,100 -0.1
01/02/2024
2.87
 3,357,000 2.90 2.90 2.83 0 33,400 -0.1
31/01/2024
2.88
 2,023,200 2.91 2.94 2.87 6,200 37,300 -0.1
30/01/2024
2.93
 1,595,400 2.92 2.99 2.89 23,800 48,800 -0.1
29/01/2024
2.91
 3,617,600 2.99 3 2.90 32,600 58,200 -0.1
26/01/2024
2.96
 3,488,600 3.05 3.10 2.95 31,600 11,700 0.1
25/01/2024
3.07
 7,437,800 3.10 3.22 3.07 13,500 5,000 0.0
24/01/2024
3.02
 8,400,300 2.83 3.02 2.82 418,700 21,800 1.2
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

Chính sách bảo mật | Điều khoản sử dụng |