CTCP Đầu tư LDG (ldg)

2.57
0.16
(6.64%)
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
(2026-08-19) 		-0.26 -9.74% 14,117,200 -118,800 -0.7
2.41
3.91
2.57
2 tháng
(2026-07-20) 		-0.35 -12.68% 25,938,800 -202,100 -1.0
2.41
3.91
2.57
3 tháng
(2026-06-22) 		-1.10 -31.34% 43,701,500 -325,200 -1.4
2.41
3.91
2.57
6 tháng
(2026-03-23) 		-0.77 -24.21% 113,253,900 -945,400 -3.2
2.41
4.25
2.57
12 tháng
(2025-09-23) 		-2.74 -53.20% 385,007,900 -1,252,600 -6.7
2.41
5.19
2.57
24 tháng
(2024-09-30) 		0.23 10.55% 1,330,261,900 -210,300 -23.8
1.60
7.05
2.57
36 tháng
(2023-10-04) 		-1.48 -38.05% 2,051,277,000 1,912,186 -19.2
1.60
7.05
2.57
60 tháng
(2021-10-14) 		-5.17 -68.20% 5,459,928,500 1,917,509 -24.0
1.60
25.51
2.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2016
5.01
 282,920 5.06 5.10 4.97 0 0 0
27/01/2016
5.06
 720,220 4.88 5.10 4.97 0 0 0
26/01/2016
4.88
 982,120 4.70 5.01 4.56 0 0 0
25/01/2016
4.70
 394,310 4.43 4.70 4.47 0 0 0
22/01/2016
4.43
 676,250 4.30 4.47 4.30 0 0 0
21/01/2016
4.30
 497,930 4.34 4.61 4.30 0 0 0
20/01/2016
4.34
 668,290 4.25 4.39 4.12 20,000 0 0.2
19/01/2016
4.25
 115,610 4.21 4.25 4.07 0 0 0
18/01/2016
4.21
 559,870 4.52 4.52 4.21 50,000 0 0.5
15/01/2016
4.52
 174,530 4.61 4.61 4.52 0 0 0
14/01/2016
4.61
 202,720 4.56 4.61 4.47 0 0 0
13/01/2016
4.56
 403,970 4.65 4.79 4.56 0 0 0
12/01/2016
4.65
 326,230 4.43 4.65 4.43 0 0 0
11/01/2016
4.43
 333,200 4.47 4.61 4.34 50,000 0 0.5
08/01/2016
4.47
 1,410,490 4.79 4.79 4.47 42,000 0 0.4
07/01/2016
4.79
 412,620 5.10 5.10 4.79 51,000 0 0.6
06/01/2016
5.10
 164,510 5.10 5.19 5.06 40,000 0 0.5
05/01/2016
5.10
 219,970 5.15 5.15 5.10 40,000 0 0.5
04/01/2016
5.15
 70,520 5.24 5.24 5.15 0 0 0
31/12/2015
5.24
 227,410 5.15 5.24 5.06 40,000 0 0.5
30/12/2015
5.15
 157,000 5.15 5.19 5.10 30,110 0 0.3
29/12/2015
5.15
 217,280 5.19 5.19 5.06 100,000 0 1.1
28/12/2015
5.19
 356,170 5.28 5.32 5.06 40,000 0 0.5
25/12/2015
5.28
 65,530 5.32 5.32 5.19 0 0 0
24/12/2015
5.32
 155,170 5.24 5.32 5.24 0 0 0
23/12/2015
5.24
 315,140 5.28 5.37 5.24 0 0 0
22/12/2015
5.28
 246,230 5.32 5.37 5.24 0 0 0
21/12/2015
5.32
 220,510 5.41 5.46 5.32 0 0 0
18/12/2015
5.41
 168,680 5.50 5.50 5.37 0 0 0
17/12/2015
5.50
 217,390 5.59 5.59 5.46 0 0 0
16/12/2015
5.59
 345,490 5.32 5.59 5.28 0 0 0
15/12/2015
5.32
 221,780 5.28 5.37 5.24 0 0 0
14/12/2015
5.28
 237,430 5.24 5.37 5.24 0 0 0
11/12/2015
5.24
 88,660 5.19 5.37 5.24 0 0 0
10/12/2015
5.19
 494,240 5.37 5.37 5.19 900 0 0.0
09/12/2015
5.37
 223,610 5.55 5.55 5.37 0 0 0
08/12/2015
5.55
 319,500 5.46 5.55 5.32 0 0 0
07/12/2015
5.46
 167,600 5.55 5.55 5.32 20,000 0 0.3
04/12/2015
5.55
 196,860 5.50 5.55 5.32 30,000 0 0.4
03/12/2015
5.50
 654,820 5.24 5.50 5.24 20,000 0 0.2
02/12/2015
5.24
 143,680 5.19 5.32 5.24 0 0 0
01/12/2015
5.19
 254,760 5.19 5.28 5.15 1,500 0 0.0
30/11/2015
5.19
 573,440 5.50 5.50 5.15 1,500 0 0.0
27/11/2015
5.50
 232,720 5.59 5.64 5.50 24,000 0 0.3
26/11/2015
5.59
 347,560 5.68 5.77 5.59 46,000 0 0.6
25/11/2015
5.68
 543,060 5.64 5.73 5.50 1,000 0 0.0
24/11/2015
5.64
 429,220 5.77 5.77 5.59 1,000 0 0.0
23/11/2015
5.77
 409,150 5.82 5.95 5.73 4,000 0 0.1
20/11/2015
5.82
 424,330 5.73 5.91 5.64 0 0 0
19/11/2015
5.73
 549,330 5.95 5.95 5.73 0 0 0
18/11/2015
5.95
 555,960 5.59 5.95 5.55 0 0 0
17/11/2015
5.59
 1,226,280 5.64 5.64 5.37 4,000 0 0.0
16/11/2015
5.64
 1,168,710 6.04 6.04 5.64 5,000 0 0.1
13/11/2015
6.04
 1,974,690 5.95 6.22 5.95 5,500 0 0.1
12/11/2015
5.95
 452,890 6.40 6.40 5.95 0 0 0
11/11/2015
6.40
 1,572,850 6.85 6.85 6.40 0 0 0
10/11/2015
6.85
 1,522,750 7.34 7.34 6.85 0 0 0
09/11/2015
7.34
 1,479,620 7.29 7.43 7.20 0 0 0
06/11/2015
7.29
 1,209,300 7.56 7.56 7.29 0 0 0
05/11/2015
7.56
 791,260 7.70 7.74 7.52 0 0 0
04/11/2015
7.70
 614,030 7.61 7.70 7.56 0 0 0
03/11/2015
7.61
 1,062,440 7.43 7.61 7.29 0 0 0
02/11/2015
7.43
 2,631,200 7.25 7.52 7.25 0 0 0
30/10/2015
7.25
 551,100 7.38 7.38 7.11 0 2,000 -0.0
29/10/2015
7.38
 440,130 6.94 7.38 6.89 0 0 0
28/10/2015
6.94
 857,450 6.98 7.03 6.85 0 0 0
27/10/2015
6.98
 382,930 6.98 6.98 6.89 0 1,000 -0.0
26/10/2015
6.98
 782,880 6.98 7.11 6.89 0 0 0
23/10/2015
6.98
 1,831,390 6.80 6.98 6.71 0 0 0
22/10/2015
6.80
 336,560 6.71 6.80 6.53 0 1,400 -0.0
21/10/2015
6.71
 505,920 6.62 6.71 6.58 0 0 0
20/10/2015
6.62
 451,490 6.67 6.67 6.49 0 0 0
19/10/2015
6.67
 205,130 6.76 6.76 6.67 0 0 0
16/10/2015
6.76
 633,950 6.71 6.80 6.71 0 0 0
15/10/2015
6.71
 327,270 6.67 6.80 6.62 0 0 0
14/10/2015
6.67
 275,170 6.58 6.71 6.58 0 0 0
13/10/2015
6.58
 487,570 6.76 6.80 6.58 0 0 0
12/10/2015
6.76
 2,103,380 6.85 6.89 6.67 0 2,000 -0.0
09/10/2015
6.85
 546,060 6.89 7.03 6.85 0 0 0
08/10/2015
6.89
 500,050 6.80 6.98 6.85 0 0 0
07/10/2015
6.80
 708,050 6.80 6.89 6.76 0 0 0
06/10/2015
6.80
 932,880 6.71 6.89 6.67 1,000 0 0.0
05/10/2015
6.71
 482,710 6.58 6.71 6.49 0 0 0
02/10/2015
6.58
 375,940 6.49 6.62 6.53 0 0 0
01/10/2015
6.49
 968,220 6.26 6.67 6.44 0 0 0
30/09/2015
6.26
 2,968,690 6.44 6.62 6.26 0 1,000 -0.0
29/09/2015
6.44
 439,480 6.44 6.58 6.26 0 0 0
28/09/2015
6.44
 1,034,650 6.76 6.76 6.44 0 0 0
25/09/2015
6.76
 561,830 6.85 6.85 6.62 0 1,120 -0.0
24/09/2015
6.85
 1,198,320 7.07 7.07 6.80 0 3,600 -0.1
23/09/2015
7.07
 623,070 6.94 7.07 6.80 0 0 0
22/09/2015
6.94
 904,780 6.67 6.94 6.67 0 0 0
21/09/2015
6.67
 416,000 6.71 6.71 6.58 0 880 -0.0
18/09/2015
6.71
 942,230 6.35 6.71 6.44 0 0 0
17/09/2015
6.35
 613,460 6.22 6.49 6.26 1,000 0 0.0
16/09/2015
6.22
 189,730 6.22 6.26 6.18 0 0 0
15/09/2015
6.22
 168,850 6.26 6.26 6.09 0 8,000 -0.1
14/09/2015
6.26
 397,890 6.40 6.44 6.18 0 1,500 -0.0
11/09/2015
6.40
 2,194,520 6.04 6.44 5.91 1,000 0 0.0
10/09/2015
6.04
 496,090 6.18 6.35 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |