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)
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
23/05/2023
4.33
 4,799,300 4.37 4.43 4.29 2,500 29,400 -0.1
22/05/2023
4.37
 4,026,500 4.35 4.42 4.28 0 41,000 -0.2
19/05/2023
4.35
 8,365,000 4.37 4.46 4.17 0 83,800 -0.4
18/05/2023
4.37
 10,359,600 4.61 4.68 4.35 15,200 166,200 -0.7
17/05/2023
4.61
 17,808,900 4.31 4.61 4.32 252,800 0 1.2
16/05/2023
4.31
 4,043,000 4.20 4.37 4.22 80,200 0 0.3
15/05/2023
4.20
 7,714,500 4.39 4.49 4.20 0 96,400 -0.4
12/05/2023
4.39
 6,609,800 4.46 4.46 4.30 78,400 5,700 0.3
11/05/2023
4.46
 6,140,600 4.40 4.54 4.40 15,400 14,000 0.0
10/05/2023
4.40
 7,957,500 4.25 4.45 4.22 158,300 7,600 0.7
09/05/2023
4.25
 5,865,000 4.10 4.29 4.10 6,000 26,800 -0.1
08/05/2023
4.10
 4,586,000 4.12 4.15 4.05 7,300 0 0.0
05/05/2023
4.12
 2,979,900 4.09 4.17 4.05 19,300 0 0.1
04/05/2023
4.09
 3,282,000 4.16 4.16 4.06 0 0 0
28/04/2023
4.16
 3,676,700 4.13 4.20 4.11 36,600 0 0.2
27/04/2023
4.13
 2,846,700 4.15 4.18 4.10 0 9,000 -0.0
26/04/2023
4.15
 3,331,600 4.07 4.15 4.03 0 50 -0.0
25/04/2023
4.07
 3,572,600 4.11 4.20 4.06 0 0 -0.0
24/04/2023
4.11
 3,737,500 4.07 4.20 4.02 0 1,605 -0.0
21/04/2023
4.07
 3,199,000 4.13 4.25 4.03 3,000 5,000 -0.0
20/04/2023
4.13
 2,082,200 4.15 4.15 4.08 0 0 0
19/04/2023
4.15
 4,557,500 4.22 4.24 4.10 0 100 -0.0
18/04/2023
4.22
 5,224,500 4.16 4.32 4.16 0 17,300 -0.1
17/04/2023
4.16
 4,574,700 4.01 4.16 4.09 1,300 12,200 -0.0
14/04/2023
4.01
 15,635,000 4.30 4.30 4.01 6,800 85,800 -0.3
13/04/2023
4.30
 20,114,700 4.62 4.62 4.30 18,800 154,600 -0.6
12/04/2023
4.62
 7,148,600 4.82 4.84 4.60 11,200 100,500 -0.4
11/04/2023
4.82
 5,182,700 4.75 4.89 4.50 39,500 43,800 -0.0
10/04/2023
4.75
 7,082,900 4.74 5.14 4.71 54,300 126,600 -0.3
07/04/2023
4.74
 4,442,800 4.70 4.87 4.68 127,700 0 0.6
06/04/2023
4.70
 15,041,300 4.65 4.97 4.70 138,800 0 0.7
05/04/2023
4.65
 5,189,900 4.56 4.68 4.51 13,600 0 0.1
04/04/2023
4.56
 4,456,500 4.57 4.71 4.56 0 48,300 -0.2
03/04/2023
4.57
 6,768,000 4.28 4.57 4.40 93,844 75,000 0.1
31/03/2023
4.28
 1,870,500 4.29 4.30 4.22 3,000 1,800 0.0
30/03/2023
4.29
 1,718,000 4.30 4.38 4.27 0 42,800 -0.2
29/03/2023
4.30
 2,132,200 4.30 4.34 4.21 800 6,100 -0.0
28/03/2023
4.30
 2,377,100 4.32 4.45 4.30 0 20,600 -0.1
27/03/2023
4.32
 2,886,400 4.20 4.35 4.21 107,700 300 0.5
24/03/2023
4.20
 2,440,700 4.14 4.24 4.14 6,500 3,700 0.0
23/03/2023
4.14
 960,200 4.15 4.16 4.10 9,400 0 0.0
22/03/2023
4.15
 1,267,400 4.16 4.22 4.15 0 6,500 -0.0
21/03/2023
4.16
 1,301,100 4.11 4.18 4.10 15,000 1,500 -0.3
20/03/2023
4.11
 1,573,200 4.19 4.22 4.11 1,000 7,800 -0.0
17/03/2023
4.19
 1,467,000 4.17 4.27 4.18 8,000 0 0.0
16/03/2023
4.17
 610,700 4.22 4.22 4.15 1,500 13,013 -0.0
15/03/2023
4.22
 1,909,800 4.04 4.27 4.10 7,800 0 0.0
14/03/2023
4.04
 3,421,800 4.18 4.23 4.01 0 16,400 -0.1
13/03/2023
4.18
 2,139,000 4.20 4.30 4.17 0 500 -0.0
10/03/2023
4.20
 1,953,600 4.30 4.30 4.19 0 0 0.1
09/03/2023
4.30
 1,784,400 4.32 4.40 4.28 16,400 0 0.1
08/03/2023
4.32
 2,337,000 4.22 4.34 4.15 1,400 0 0.0
07/03/2023
4.22
 1,641,600 4.26 4.34 4.15 0 11,800 -0.0
06/03/2023
4.26
 3,447,700 4.06 4.34 4.22 75,000 38,514 0.2
03/03/2023
4.06
 1,715,100 4.14 4.20 4.06 0 16,200 -0.1
02/03/2023
4.14
 1,868,800 4.20 4.29 4.14 1,700 15,700 -0.1
01/03/2023
4.20
 3,660,700 4.13 4.20 4.01 50,300 14,700 0.1
28/02/2023
4.13
 4,139,600 4.40 4.54 4.10 22,200 120,300 -0.4
27/02/2023
4.40
 4,104,800 4.50 4.68 4.28 4,100 79,600 -0.3
24/02/2023
4.50
 3,762,200 4.70 4.84 4.50 15,400 90,800 -0.3
23/02/2023
4.70
 6,468,700 4.83 4.83 4.50 1,000 44,600 -0.2
22/02/2023
4.83
 8,938,200 4.75 5.07 4.56 116,700 0 0.6
21/02/2023
4.75
 13,289,500 4.44 4.75 4.61 132,200 15,100 0.6
20/02/2023
4.44
 1,625,500 4.15 4.44 4.25 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |