CTCP Đầu tư LDG (ldg)

1.78
0
(0%)
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
(2024-08-19) 		-0.22 -11% 41,420,300 100,800 0.1
1.74
2.02
1.78
2 tháng
(2024-07-22) 		-0.82 -31.54% 134,257,300 976,570 1.8
1.71
2.60
1.78
3 tháng
(2024-06-20) 		-1.03 -36.65% 161,260,100 501,756 0.5
1.71
2.82
1.78
6 tháng
(2024-03-22) 		-1.29 -42.02% 297,558,300 -330,684 -1.9
1.71
3.09
1.78
12 tháng
(2023-09-25) 		-2.45 -57.92% 695,193,500 1,530,816 4.1
1.71
4.23
1.78
24 tháng
(2022-09-29) 		-5.51 -75.58% 2,075,122,700 1,837,166 6.7
1.71
7.48
1.78
36 tháng
(2021-10-04) 		-4.95 -73.55% 4,103,952,000 798,841 -4.1
1.71
25.51
1.78
60 tháng
(2019-10-15) 		-8.73 -83.07% 6,365,631,250 75,981 -7.5
1.71
25.51
1.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
2.71
 714,200 2.76 2.76 2.71 0 0 0
24/04/2024
2.76
 1,183,100 2.71 2.76 2.71 266,700 100 0.7
23/04/2024
2.71
 714,500 2.75 2.75 2.69 1,100 0 0.0
22/04/2024
2.75
 995,900 2.79 2.79 2.70 5,000 24,500 -0.1
19/04/2024
2.69
 2,150,900 2.84 2.84 2.64 36,500 0 0.1
17/04/2024
2.67
 1,332,200 2.70 2.73 2.65 0 10,100 -0.0
16/04/2024
2.70
 3,270,000 2.71 2.77 2.61 40,500 400 0.1
15/04/2024
2.71
 3,194,000 2.94 2.94 2.71 20,200 302,900 -0.8
12/04/2024
2.91
 4,730,600 2.90 2.99 2.89 18,100 96,900 -0.2
11/04/2024
3
 1,259,500 2.99 3.01 2.98 400 3,500 -0.0
10/04/2024
3
 1,377,600 3.05 3.05 3 55,500 10,000 0.1
09/04/2024
3.05
 1,717,700 2.98 3.05 2.98 0 137,600 -0.4
08/04/2024
2.99
 2,457,800 3.07 3.07 2.99 0 1,000 -0.0
05/04/2024
3.04
 2,127,600 3.07 3.08 2.93 11,900 13,700 -0.0
04/04/2024
3.07
 5,317,900 2.98 3.09 2.96 494,500 0 1.5
03/04/2024
2.99
 2,253,400 3.02 3.02 2.98 0 22,500 -0.1
02/04/2024
3.01
 3,573,400 3 3.02 2.98 13,700 297,900 -0.9
01/04/2024
3.04
 2,334,800 3.03 3.05 3 0 118,900 -0.4
29/03/2024
3.04
 2,061,400 3.08 3.08 3 0 564,500 -1.7
28/03/2024
3.06
 3,347,300 3.10 3.12 3.03 37,300 786,100 -2.3
27/03/2024
3.09
 2,073,700 3.09 3.11 3.06 146,600 63,400 0.3
26/03/2024
3.07
 2,125,600 3.05 3.11 3.05 0 175,200 -0.5
25/03/2024
3.08
 3,098,900 3.07 3.17 3.07 385,300 23,300 1.1
22/03/2024
3.07
 4,359,900 3.15 3.19 3.07 430,600 196,400 0.7
21/03/2024
3.15
 3,712,400 3.05 3.17 3.05 872,100 0 2.7
20/03/2024
3.05
 1,769,000 3.06 3.06 3.02 3,000 0 0.0
19/03/2024
3.06
 1,690,600 3.06 3.11 3.03 5,100 124,400 -0.4
18/03/2024
3.06
 4,402,300 3.02 3.13 2.98 351,200 450,000 -0.3
15/03/2024
3.02
 2,475,900 3.02 3.07 3.01 0 463,400 -1.4
14/03/2024
3.02
 2,324,600 3.01 3.06 3 110,400 174,600 -0.2
13/03/2024
3.01
 3,311,100 3.02 3.06 2.99 20,400 420,200 -1.2
12/03/2024
3.02
 2,483,900 3.09 3.09 2.99 8,900 390,600 -1.2
11/03/2024
3.09
 4,742,200 3.21 3.21 3 81,600 660,600 -1.8
08/03/2024
3.21
 8,314,200 3.21 3.37 3.15 161,200 53,400 0.3
07/03/2024
3.21
 10,990,400 3 3.21 3 1,286,100 0 4.0
06/03/2024
3
 5,951,200 2.95 3.04 2.93 904,600 0 2.7
05/03/2024
2.95
 2,054,200 2.96 2.97 2.93 10,400 8,300 0.0
04/03/2024
2.96
 3,055,400 2.96 3 2.95 11,100 0 0.0
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 2.95 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 2.92 2.93 2.88 47,700 81,000 -0.1
23/02/2024
2.92
 2,320,700 2.97 2.99 2.90 0 309,900 -0.9
22/02/2024
2.97
 4,196,800 2.97 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 2.96 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 2.89 3 2.90 703,800 0 2.1
15/02/2024
2.89
 1,799,800 2.86 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 2.85 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 2.88 2.90 2.83 0 33,400 -0.1
31/01/2024
2.88
 2,023,200 2.93 2.94 2.87 6,200 37,300 -0.1
30/01/2024
2.93
 1,595,400 2.91 2.99 2.89 23,800 48,800 -0.1
29/01/2024
2.91
 3,617,600 2.96 3 2.90 32,600 58,200 -0.1
26/01/2024
2.96
 3,488,600 3.07 3.10 2.95 31,600 11,700 0.1
25/01/2024
3.07
 7,437,800 3.02 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 2.86 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 2.86 2.90 2.86 300 0 0.0
16/01/2024
2.86
 1,827,300 2.86 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 3.05 3.08 2.99 0 0 0
04/01/2024
3.05
 5,371,200 3.01 3.12 3.03 47,600 0 0.1
03/01/2024
3.01
 3,282,200 2.99 3.02 2.96 96,500 0 0.3
02/01/2024
2.99
 2,350,400 2.99 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

Chính sách bảo mật | Điều khoản sử dụng |