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
(2025-11-05) 		-0.22 -4.59% 49,975,100 -2,031,700 -10.0
4.30
4.95
4.48
2 tháng
(2025-10-06) 		-0.34 -6.92% 112,115,400 -1,681,400 -8.9
3.88
4.95
4.48
3 tháng
(2025-09-08) 		-0.18 -3.79% 186,006,600 -3,360,700 -16.6
3.88
5.19
4.48
6 tháng
(2025-06-09) 		2.43 113.55% 789,930,800 -2,885,900 -21.9
2.12
7.05
4.48
12 tháng
(2024-12-10) 		2.64 136.79% 995,225,000 -1,584,214 -18.8
1.60
7.05
4.48
24 tháng
(2023-12-18) 		1.67 57.59% 1,576,271,600 458,386 -14.4
1.60
7.05
4.48
36 tháng
(2022-12-21) 		0.32 7.53% 2,924,122,400 910,046 -11.3
1.60
7.05
4.48
60 tháng
(2020-12-31) 		-2.77 -37.71% 6,359,268,490 -1,125,299 -28.4
1.60
25.51
4.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
4.15
 2,585,200 4.15 4.29 4.15 36,200 24,500 0.0
16/02/2023
4.15
 1,539,500 4.15 4.20 4.10 20,500 0 0.1
15/02/2023
4.15
 1,993,600 3.95 4.21 3.97 28,100 6,600 0.1
14/02/2023
3.95
 1,251,500 3.87 3.98 3.87 0 7,800 -0.0
13/02/2023
3.87
 3,978,200 4.15 4.15 3.86 0 31,400 -0.1
10/02/2023
4.15
 1,186,500 4.23 4.23 4.13 6,600 14,500 -0.0
09/02/2023
4.23
 986,800 4.27 4.30 4.22 7,800 6,000 0.0
08/02/2023
4.27
 1,876,500 4.22 4.33 4.10 31,400 89,400 -0.2
07/02/2023
4.22
 2,075,100 4.39 4.46 4.20 13,600 32,800 -0.1
06/02/2023
4.39
 1,536,100 4.35 4.42 4.25 0 10,000 -0.0
03/02/2023
4.35
 1,948,300 4.31 4.42 4.25 0 45,702 -0.2
02/02/2023
4.31
 2,887,200 4.42 4.50 4.21 200 14,600 -0.1
01/02/2023
4.42
 4,679,600 4.75 4.88 4.42 0 1,800 -0.0
31/01/2023
4.75
 2,402,600 4.70 4.79 4.61 0 1,100 -0.0
30/01/2023
4.70
 4,857,800 4.58 4.87 4.45 0 0 0.2
27/01/2023
4.58
 2,541,500 4.62 4.78 4.55 42,100 3,900 0.2
19/01/2023
4.62
 2,532,700 4.55 4.72 4.55 1,000 39,700 -0.2
18/01/2023
4.55
 4,835,100 4.26 4.55 4.26 71,400 500 0.3
17/01/2023
4.26
 1,535,200 4.06 4.27 4.07 92,200 700 0.4
16/01/2023
4.06
 1,278,700 4.10 4.15 4.06 4,200 45,100 -0.2
13/01/2023
4.10
 1,529,200 4.17 4.25 4.05 5,000 27,400 -0.1
12/01/2023
4.17
 810,900 4.22 4.24 4.15 0 0 0.3
11/01/2023
4.22
 1,840,700 4.10 4.30 4.14 76,000 0 0.3
10/01/2023
4.10
 1,750,500 4.13 4.18 4.01 28,400 20,000 0.0
09/01/2023
4.13
 1,159,800 4.18 4.28 4.13 0 100 -0.0
06/01/2023
4.18
 1,924,500 4.23 4.30 4.14 6,200 96,000 -0.4
05/01/2023
4.23
 1,595,200 4.30 4.38 4.20 42,900 0 0.2
04/01/2023
4.30
 1,821,400 4.28 4.44 4.25 100 4,000 -0.0
03/01/2023
4.28
 3,138,800 4 4.28 4.03 96,000 15,200 0.3
30/12/2022
4
 1,106,200 4.10 4.15 4 100 115,800 -0.5
29/12/2022
4.10
 1,522,900 4.15 4.22 4.09 0 0 -0.0
28/12/2022
4.15
 1,603,100 4.16 4.24 4.10 0 6,300 -0.0
27/12/2022
4.16
 2,310,300 3.89 4.16 3.77 137,100 16,700 0.5
26/12/2022
3.89
 3,264,500 4.18 4.19 3.89 0 0 -0.0
23/12/2022
4.18
 1,659,700 4.24 4.24 4.05 0 3,300 -0.0
22/12/2022
4.24
 2,568,600 4.25 4.37 4.04 11,700 71,600 -0.3
21/12/2022
4.25
 5,512,600 4.56 4.56 4.25 100 26,900 -0.1
20/12/2022
4.56
 6,655,200 4.90 4.90 4.56 8,700 26,400 -0.1
19/12/2022
4.90
 5,814,500 5.04 5.17 4.89 113,000 8,300 0.5
16/12/2022
5.04
 3,935,000 5.13 5.18 4.97 49,000 24,000 0.1
15/12/2022
5.13
 3,535,300 5.08 5.25 4.91 26,400 42,800 -0.1
14/12/2022
5.08
 9,903,600 4.78 5.11 4.85 0 48,900 -0.2
13/12/2022
4.78
 3,197,700 4.60 4.78 4.34 6,500 85,900 -0.4
12/12/2022
4.60
 4,389,800 4.87 5.20 4.60 65,200 66,000 -0.0
09/12/2022
4.87
 3,206,600 4.88 5 4.70 400 359,000 -1.7
08/12/2022
4.88
 5,465,200 4.57 4.88 4.65 93,400 89,684 0.0
07/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
07/12/2022
4.57
 5,057,000 4.91 4.91 4.57 65,989 162,700 -0.4
06/12/2022
4.91
 7,835,800 5.27 5.27 4.91 42,800 55,400 -0.1
05/12/2022
5.27
 8,369,600 5.36 5.61 5.23 0 426,600 -2.4
02/12/2022
5.36
 7,915,200 5.20 5.50 4.85 131,400 116,600 0.1
01/12/2022
5.20
 10,077,500 4.87 5.21 4.91 1,600 47,920 -0.3
30/11/2022
4.87
 7,597,800 4.56 4.88 4.49 79,200 102,100 -0.1
29/11/2022
4.56
 10,440,900 4.27 4.56 4.13 99,100 73,000 0.1
28/11/2022
4.27
 1,755,000 4 4.27 4.21 2,000 0 0.0
25/11/2022
4
 4,652,600 3.74 4 3.76 105,200 33,700 0.3
24/11/2022
3.74
 3,695,800 3.74 3.93 3.50 136,600 17,200 0.5
23/11/2022
3.74
 3,555,100 4.02 4.11 3.74 1,700 121,800 -0.5
22/11/2022
4.02
 7,116,400 3.93 4.20 3.93 6,100 146,500 -0.6
21/11/2022
3.93
 8,796,400 3.67 3.93 3.64 4,500 149,300 -0.6
18/11/2022
3.67
 5,720,500 3.44 3.67 3.21 31,300 173,200 -0.6
17/11/2022
3.44
 4,100,500 3.21 3.44 3.27 40,500 125,200 -0.3
16/11/2022
3.21
 5,680,900 3.01 3.21 2.80 397,500 0 1.4
15/11/2022
3.01
 1,703,700 3.23 3.23 3.01 0 0 0.3
14/11/2022
3.23
 2,164,400 3.47 3.47 3.23 82,400 0 0.3
11/11/2022
3.47
 7,017,800 3.72 3.82 3.47 239,600 6,100 0.9
10/11/2022
3.72
 3,035,300 3.99 4.16 3.72 43,500 20,000 0.1
09/11/2022
3.99
 2,718,100 4.07 4.30 3.98 53,000 53,900 -0.0
08/11/2022
4.07
 6,390,800 4.37 4.37 4.07 24,000 13,100 0.0
07/11/2022
4.37
 1,867,800 4.70 4.70 4.37 6,300 126,700 -0.6
04/11/2022
4.70
 3,393,500 5.05 5.05 4.70 19,200 156,090 -0.7
03/11/2022
5.05
 1,611,200 5.11 5.13 5 27,800 15,305 0.1
02/11/2022
5.11
 1,445,400 5.12 5.24 5.09 77,900 32,200 0.2
01/11/2022
5.12
 2,185,300 4.96 5.22 4.95 98,700 11,700 0.5
31/10/2022
4.96
 2,726,200 5.20 5.21 4.84 7,800 130,800 -0.7
28/10/2022
5.20
 3,510,600 4.93 5.26 4.93 28,400 5,100 0.1
27/10/2022
4.93
 2,334,600 4.61 4.93 4.53 323,500 0 1.6
26/10/2022
4.61
 2,044,800 4.95 5.09 4.61 87,500 18,400 0.3
25/10/2022
4.95
 3,244,900 5.14 5.33 4.79 216,300 2,800 1.1
24/10/2022
5.14
 2,614,400 5.52 5.61 5.14 71,400 6,900 0.4
21/10/2022
5.52
 2,861,500 5.93 5.95 5.52 9,300 79,700 -0.4
20/10/2022
5.93
 1,867,800 6.23 6.23 5.92 3,000 108,900 -0.7
19/10/2022
6.23
 1,631,200 6.32 6.50 6.23 3,800 56,800 -0.4
18/10/2022
6.32
 4,040,800 5.91 6.32 6.01 56,600 8,100 0.3
17/10/2022
5.91
 1,079,500 5.99 6.03 5.71 19,400 51,000 -0.2
14/10/2022
5.99
 1,597,600 5.81 6.07 5.92 72,100 0 0.5
13/10/2022
5.81
 1,135,100 5.81 5.94 5.70 11,500 54,400 -0.3
12/10/2022
5.81
 1,707,300 5.74 5.98 5.51 164,700 0 1.0
11/10/2022
5.74
 1,656,600 6.17 6.17 5.74 0 114,800 -0.7
10/10/2022
6.17
 2,002,100 6.08 6.28 5.72 123,100 500 0.8
07/10/2022
6.08
 2,642,300 6.54 6.54 6.08 78,500 5,700 0.5
06/10/2022
6.54
 1,619,200 6.93 7.09 6.53 2,900 68,200 -0.5
05/10/2022
6.93
 2,218,900 6.48 6.93 6.54 226,500 0 1.7
04/10/2022
6.48
 2,208,200 6.95 7.15 6.48 133,200 1,000 0.9
03/10/2022
6.95
 1,916,200 7.48 7.48 6.95 0 500 -0.0
30/09/2022
7.48
 2,840,100 7.29 7.48 6.80 68,400 99,000 -0.2
29/09/2022
7.29
 1,850,200 7.57 7.76 7.29 0 0 -0.4
28/09/2022
7.57
 1,930,500 7.77 7.89 7.57 500 48,600 -0.4
27/09/2022
7.77
 1,575,500 7.81 7.98 7.75 2,000 85,600 -0.7
26/09/2022
7.81
 3,603,500 8.39 8.39 7.81 6,000 137,600 -1.1
23/09/2022
8.39
 1,838,800 8.60 8.65 8.39 0 69,600 -0.6

Chính sách bảo mật | Điều khoản sử dụng |