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)
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
12/07/2023
5
 3,612,300 5.05 5.07 4.97 64,600 13,700 0.3
11/07/2023
5.05
 4,886,000 5.02 5.14 5.02 19,900 0 0.1
10/07/2023
5.02
 4,135,900 4.91 5.06 4.93 54,800 0 0.3
07/07/2023
4.91
 4,278,900 4.90 4.94 4.83 100 53,800 -0.3
06/07/2023
4.90
 5,767,400 5.04 5.05 4.90 1,500 15,600 -0.1
05/07/2023
5.04
 3,788,000 5.07 5.19 5 1,000 41,100 -0.2
04/07/2023
5.07
 3,331,000 4.95 5.10 4.93 67,500 4,800 0.3
03/07/2023
4.95
 2,456,300 4.92 5 4.90 200 53,100 -0.3
30/06/2023
4.92
 4,818,200 5.05 5.05 4.92 42,600 3,300 0.2
29/06/2023
5.05
 5,150,500 5.16 5.17 5.04 6,400 1,000 0.0
28/06/2023
5.16
 4,931,700 5.20 5.30 5.11 2,000 25,300 -0.1
27/06/2023
5.20
 4,706,200 5.16 5.29 5.13 62,700 140,400 -0.4
26/06/2023
5.16
 7,417,300 5.12 5.20 4.96 1,000 219,000 -1.1
23/06/2023
5.12
 10,928,600 5.25 5.40 5.09 0 417,500 -2.2
22/06/2023
5.25
 8,313,300 5.21 5.44 5.20 200 81,700 -0.4
21/06/2023
5.21
 8,612,100 5.13 5.30 5.11 280,100 5,500 1.4
20/06/2023
5.13
 6,462,400 4.80 5.13 4.78 215,600 19,500 1.0
19/06/2023
4.80
 9,703,600 5 5 4.76 2,000 97,900 -0.5
16/06/2023
5
 11,529,400 5.10 5.26 5 195,400 64,500 0.7
15/06/2023
5.10
 7,494,100 5.05 5.14 4.97 201,400 9,000 1.0
14/06/2023
5.05
 12,401,200 5.28 5.45 5.05 2,900 157,700 -0.8
13/06/2023
5.28
 14,887,500 5.24 5.55 5.22 153,800 62,800 0.5
12/06/2023
5.24
 11,031,200 5.31 5.40 5.06 39,200 148,300 -0.6
09/06/2023
5.31
 15,468,200 5.21 5.50 5.20 119,600 138,500 -0.1
08/06/2023
5.21
 20,766,200 4.87 5.21 4.90 10,000 3,300 0.0
07/06/2023
4.87
 13,189,900 4.63 4.87 4.68 243,500 228,300 0.1
06/06/2023
4.63
 6,372,700 4.52 4.68 4.50 57,400 72,200 -0.1
05/06/2023
4.52
 8,301,700 4.62 4.73 4.50 2,200 500 0.0
02/06/2023
4.62
 10,347,100 4.70 4.88 4.60 3,400 136,800 -0.6
01/06/2023
4.70
 17,140,400 4.43 4.74 4.48 169,200 1,100 0.8
31/05/2023
4.43
 13,853,800 4.39 4.58 4.31 150,100 83,300 0.3
30/05/2023
4.39
 23,148,900 4.72 4.72 4.39 1,200 117,400 -0.5
29/05/2023
4.72
 8,999,200 4.54 4.75 4.57 135,400 199,400 -0.3
26/05/2023
4.54
 8,263,800 4.37 4.63 4.38 78,800 100 0.4
25/05/2023
4.37
 3,934,400 4.39 4.48 4.35 12,300 0 0.1
24/05/2023
4.39
 6,983,100 4.33 4.50 4.29 109,900 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |