CTCP Đầu tư LDG (ldg)

2.25
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
(2026-09-08) 		-0.23 -8.68% 16,055,700 8,200 0.2
2.25
2.74
2.25
2 tháng
(2026-08-10) 		-0.44 -15.38% 24,246,300 -76,100 -0.1
2.25
2.92
2.25
3 tháng
(2026-07-10) 		-0.61 -20.13% 37,641,600 -110,300 -0.2
2.25
3.03
2.25
6 tháng
(2026-04-13) 		-1.21 -33.33% 100,664,800 -1,852,000 -5.9
2.25
3.63
2.25
12 tháng
(2025-10-13) 		-2.35 -49.27% 345,028,200 -1,633,300 -8.5
2.25
4.95
2.25
24 tháng
(2024-10-18) 		0.53 28.04% 1,278,261,300 -729,900 -25.0
1.60
7.05
2.25
36 tháng
(2023-10-24) 		-1.32 -35.29% 1,963,590,400 1,392,186 -20.4
1.60
7.05
2.25
60 tháng
(2021-11-03) 		-7.30 -75.10% 5,236,138,700 1,315,811 -24.0
1.60
25.51
2.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
3.91
 2,974,800 4.15 4.22 3.89 0 1,500 0.0
08/01/2026
4.15
 1,282,900 4.16 4.26 4.14 80,300 1,300 0.3
07/01/2026
4.24
 1,156,400 4.15 4.24 4.10 232,400 0 1.0
06/01/2026
4.15
 1,204,000 4.25 4.30 4 500 100 0.0
05/01/2026
4.25
 725,300 4.32 4.35 4.22 2,300 0 0.0
31/12/2025
4.32
 1,200,100 4.40 4.40 4.25 0 32,500 -0.1
30/12/2025
4.22
 970,200 4.25 4.27 4.20 0 35,600 -0.2
29/12/2025
4.22
 1,559,500 4.40 4.40 4.20 0 267,500 -1.2
26/12/2025
4.33
 2,562,500 4.41 4.44 4.20 32,200 107,400 -0.3
25/12/2025
4.44
 1,060,500 4.46 4.51 4.44 35,400 125,800 -0.4
24/12/2025
4.47
 1,703,800 4.46 4.59 4.44 270,700 168,300 0.4
23/12/2025
4.46
 1,124,600 4.50 4.55 4.46 81,300 75,600 0.0
22/12/2025
4.50
 873,700 4.41 4.50 4.41 129,100 27,300 0.5
19/12/2025
4.41
 2,126,400 4.52 4.52 4.40 36,900 278,500 -1.1
18/12/2025
4.52
 978,300 4.55 4.55 4.46 17,100 168,300 -0.7
17/12/2025
4.52
 955,900 4.54 4.58 4.50 1,500 121,400 -0.5
16/12/2025
4.52
 2,711,600 4.50 4.58 4.40 451,500 283,500 0.8
15/12/2025
4.50
 1,777,000 4.54 4.60 4.49 160,400 64,000 0.4
12/12/2025
4.52
 5,574,300 4.97 4.99 4.52 86,700 620,300 -2.5
11/12/2025
4.86
 4,239,200 4.90 5.05 4.82 385,300 102,200 1.4
10/12/2025
4.81
 7,939,500 4.70 4.97 4.59 69,000 136,400 -0.3
09/12/2025
4.65
 3,216,700 4.48 4.72 4.43 618,300 62,400 2.5
08/12/2025
4.47
 1,462,500 4.48 4.55 4.42 102,200 87,500 0.1
05/12/2025
4.48
 1,718,700 4.58 4.65 4.48 138,800 86,300 0.2
04/12/2025
4.57
 2,319,400 4.75 4.75 4.55 36,300 44,700 0.0
03/12/2025
4.60
 1,830,700 4.35 4.60 4.35 113,000 62,700 0.2
02/12/2025
4.30
 1,671,400 4.40 4.44 4.30 100,800 84,200 0.1
01/12/2025
4.40
 1,132,500 4.45 4.50 4.38 16,500 175,500 -0.7
28/11/2025
4.45
 1,526,400 4.52 4.54 4.41 90,000 207,600 -0.5
27/11/2025
4.45
 733,100 4.46 4.55 4.45 19,100 47,900 -0.1
26/11/2025
4.52
 2,236,100 4.41 4.53 4.35 121,200 247,500 -0.6
25/11/2025
4.41
 2,054,900 4.45 4.53 4.39 143,500 176,400 -0.2
24/11/2025
4.50
 3,556,600 4.65 4.70 4.42 9,800 295,100 -1.3
21/11/2025
4.64
 2,864,900 4.67 4.75 4.59 178,100 168,700 0.0
20/11/2025
4.66
 2,941,600 4.80 4.89 4.66 159,900 318,700 -0.8
19/11/2025
4.80
 2,194,900 4.98 4.98 4.75 282,200 162,600 0.6
18/11/2025
4.95
 7,923,000 5.08 5.13 4.91 164,800 1,597,300 -7.2
17/11/2025
4.82
 2,979,100 4.60 4.82 4.52 476,500 133,300 1.6
14/11/2025
4.51
 1,371,100 4.51 4.70 4.51 117,800 127,800 -0.1
13/11/2025
4.51
 1,014,500 4.61 4.70 4.51 93,300 68,800 0.1
12/11/2025
4.61
 919,400 4.47 4.65 4.47 229,500 118,000 0.5
11/11/2025
4.47
 1,665,600 4.54 4.55 4.36 81,700 148,000 -0.3
10/11/2025
4.54
 1,513,600 4.66 4.71 4.51 57,100 308,400 -1.2
07/11/2025
4.66
 3,203,800 4.71 4.80 4.56 664,000 311,700 1.7
06/11/2025
4.62
 1,585,800 4.70 4.89 4.50 152,100 406,400 -1.2
05/11/2025
4.79
 2,736,700 4.80 5 4.69 229,800 357,400 -0.6
04/11/2025
4.76
 5,374,200 4.72 4.83 4.50 496,100 306,000 0.9
03/11/2025
4.83
 8,538,000 5.07 5.07 4.83 1,144,100 755,100 1.9
31/10/2025
4.75
 4,684,900 4.75 4.75 4.65 29,400 111,800 -0.4
30/10/2025
4.44
 1,751,200 4.44 4.44 4.44 0 13,600 -0.1
29/10/2025
4.15
 2,397,700 3.94 4.15 3.90 159,800 186,400 -0.1
28/10/2025
3.88
 2,532,200 3.90 3.95 3.70 564,700 80,800 1.8
27/10/2025
3.90
 1,492,100 3.98 4.06 3.90 34,200 201,000 -0.7
24/10/2025
3.97
 3,027,000 4.10 4.10 3.90 738,500 182,900 2.2
23/10/2025
4.10
 1,583,500 4.11 4.17 4.10 157,800 87,600 0.3
22/10/2025
4.10
 1,787,200 4.20 4.20 4 228,500 169,700 0.2
21/10/2025
4.08
 5,426,400 4.16 4.35 4.06 226,500 597,300 -1.6
20/10/2025
4.36
 3,167,500 4.68 4.68 4.36 81,500 604,800 -2.4
17/10/2025
4.68
 1,707,200 4.82 4.82 4.67 212,900 151,300 0.3
16/10/2025
4.81
 3,045,700 4.58 4.84 4.58 425,500 241,900 0.8
15/10/2025
4.62
 2,886,500 4.68 4.73 4.59 16,800 538,700 -2.4
14/10/2025
4.72
 2,810,600 4.80 4.84 4.67 474,100 387,000 0.4
13/10/2025
4.77
 2,656,400 4.75 4.83 4.60 358,200 319,500 0.2
10/10/2025
4.75
 1,734,100 4.76 4.84 4.75 207,500 106,800 0.5
09/10/2025
4.75
 1,582,400 4.78 4.85 4.73 222,300 162,900 0.3
08/10/2025
4.75
 930,200 4.86 4.90 4.75 66,900 157,200 -0.4
07/10/2025
4.81
 1,186,000 4.95 4.95 4.79 63,600 97,500 -0.2
06/10/2025
4.91
 1,839,300 4.74 4.94 4.74 241,300 280,700 -0.2
03/10/2025
4.73
 2,619,700 4.83 4.87 4.71 86,200 418,600 -1.6
02/10/2025
4.83
 1,714,800 5.09 5.09 4.83 19,400 369,800 -1.7
01/10/2025
5.05
 1,342,400 4.90 5.10 4.90 265,400 69,800 1.0
30/09/2025
4.89
 3,208,100 5 5.05 4.78 281,100 272,900 0.0
29/09/2025
5
 3,141,900 5.13 5.17 5 0 793,800 -4.0
26/09/2025
5.13
 4,511,700 5.10 5.23 5.08 785,200 436,800 1.8
25/09/2025
5.10
 4,268,700 5.25 5.25 5.09 447,900 263,500 0.9
24/09/2025
5.19
 3,699,900 5.27 5.27 5 127,300 244,000 -0.6
23/09/2025
5.15
 9,010,800 4.96 5.25 4.95 1,409,100 74,000 6.9
22/09/2025
4.95
 4,599,800 4.87 5.10 4.71 957,000 462,200 2.4
19/09/2025
4.85
 2,873,700 4.97 5 4.85 239,300 85,400 0.8
18/09/2025
4.98
 7,465,700 5.17 5.17 4.90 224,300 922,200 -3.5
17/09/2025
4.88
 4,496,200 4.57 4.88 4.48 492,800 524,800 -0.2
16/09/2025
4.57
 2,747,700 4.71 4.74 4.57 85,900 602,800 -2.4
15/09/2025
4.69
 1,723,100 4.69 4.74 4.63 354,400 152,600 0.9
12/09/2025
4.70
 1,772,500 4.74 4.85 4.67 116,200 360,900 -1.2
11/09/2025
4.70
 3,710,100 4.60 4.75 4.44 420,500 1,037,300 -2.8
10/09/2025
4.63
 2,690,000 4.80 4.80 4.59 65,800 404,600 -1.6
09/09/2025
4.74
 2,915,200 4.75 4.78 4.65 400,700 376,400 0.1
08/09/2025
4.75
 5,379,200 4.94 4.96 4.75 336,500 921,900 -2.9
05/09/2025
4.99
 6,161,000 5.16 5.17 4.99 692,200 458,000 1.2
04/09/2025
5.10
 4,610,800 5.30 5.30 5.05 64,800 704,500 -3.3
03/09/2025
5.19
 8,853,200 4.94 5.20 4.86 2,440,300 635,800 8.9
29/08/2025
4.90
 3,048,300 4.98 4.98 4.87 610,700 194,100 2.0
28/08/2025
4.88
 3,565,800 4.80 4.98 4.78 262,300 404,700 -0.7
27/08/2025
4.89
 4,639,300 5 5.10 4.86 277,200 260,700 0.1
26/08/2025
4.81
 4,043,400 4.50 4.81 4.42 743,000 75,600 3.0
25/08/2025
4.50
 5,043,900 4.89 4.89 4.40 724,400 84,400 2.9
22/08/2025
4.70
 12,167,300 5 5.04 4.70 326,100 1,129,800 -3.9
21/08/2025
5.05
 5,061,100 5.10 5.17 4.95 85,200 822,000 -3.7
20/08/2025
5.06
 6,371,500 5.26 5.32 4.99 101,500 50,500 0.3
19/08/2025
5.25
 9,563,400 5.27 5.43 5.13 1,010,900 689,100 1.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc