CTCP Đầu tư LDG (ldg)

1.85
-0.03
(-1.60%)
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
(2024-10-16) 		-0.04 -2.12% 27,016,400 -57,200 -0.1
1.84
1.99
1.85
2 tháng
(2024-09-16) 		0.04 2.21% 73,380,500 -332,000 -0.7
1.77
2.19
1.85
3 tháng
(2024-08-19) 		-0.15 -7.50% 111,479,000 -313,100 -0.7
1.74
2.19
1.85
6 tháng
(2024-05-20) 		-0.95 -33.93% 290,660,400 1,309,500 2.3
1.71
3.02
1.85
12 tháng
(2023-11-21) 		-2.05 -52.56% 671,747,200 1,946,500 4.2
1.71
3.98
1.85
24 tháng
(2022-11-28) 		-2.42 -56.68% 2,016,979,800 1,436,645 2.4
1.71
6.42
1.85
36 tháng
(2021-12-01) 		-11.23 -85.86% 3,653,384,000 2,703,325 13.4
1.71
25.51
1.85
60 tháng
(2019-12-12) 		-6.56 -78.01% 6,360,933,830 479,345 -9.1
1.71
25.51
1.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
5.47
 6,726,500 5.34 5.49 5.21 277,800 2,700 1.5
05/09/2023
5.34
 6,567,000 5.31 5.39 5.29 0 178,200 -0.9
31/08/2023
5.31
 5,690,200 5.28 5.46 5.30 0 171,500 -0.9
30/08/2023
5.28
 5,547,900 5.39 5.39 5.23 0 331,500 -1.8
29/08/2023
5.39
 11,030,900 5.14 5.49 5.16 33,000 160,900 -0.7
28/08/2023
5.14
 5,626,000 5.11 5.19 5.06 139,000 63,700 0.4
25/08/2023
5.11
 8,690,600 5.20 5.21 5.08 59,600 162,500 -0.5
24/08/2023
5.20
 9,586,100 5.11 5.25 5.04 153,800 140,400 0.1
23/08/2023
5.11
 4,872,500 5.05 5.20 5.06 42,100 448,200 -2.1
22/08/2023
5.05
 31,368,600 5.19 5.40 4.83 106,900 187,600 -0.4
21/08/2023
5.19
 1,007,800 5.57 5.57 5.19 0 0 0
18/08/2023
5.57
 1,488,300 5.98 5.98 5.57 0 0 0
17/08/2023
5.98
 6,477,200 6.42 6.42 5.98 0 0 0
16/08/2023
6.42
 5,749,400 6.36 6.44 6.25 5,000 36,400 -0.2
15/08/2023
6.36
 11,399,900 6.36 6.69 6.35 126,200 213,000 -0.6
14/08/2023
6.36
 11,530,900 6.09 6.47 6.18 723,100 20,000 4.5
11/08/2023
6.09
 8,227,400 6.16 6.21 6 59,100 176,400 -0.7
10/08/2023
6.16
 6,241,100 6.21 6.29 6.13 22,600 173,200 -0.9
09/08/2023
6.21
 7,076,100 6.19 6.30 6.06 232,000 300 1.4
08/08/2023
6.19
 8,563,400 6.30 6.38 6.15 14,400 154,200 -0.9
07/08/2023
6.30
 8,722,100 6.37 6.49 6.26 65,400 642,800 -3.6
04/08/2023
6.37
 11,315,100 6.12 6.40 6.11 334,100 134,500 1.3
03/08/2023
6.12
 5,859,900 6.20 6.20 6.06 12,400 187,000 -1.1
02/08/2023
6.20
 8,591,500 6 6.21 5.91 778,300 50,000 4.4
01/08/2023
6
 9,917,600 6.20 6.30 6 2,000 277,200 -1.7
31/07/2023
6.20
 13,904,400 6.21 6.21 6.01 107,700 111,100 -0.0
28/07/2023
6.21
 10,497,600 6.17 6.27 6.14 216,900 55,900 1.0
27/07/2023
6.17
 20,357,500 5.78 6.18 5.80 284,600 92,200 1.2
26/07/2023
5.78
 8,637,900 5.67 5.83 5.62 375,800 72,200 1.7
25/07/2023
5.67
 11,313,900 5.85 5.95 5.65 0 233,500 -1.3
24/07/2023
5.85
 14,525,500 5.50 5.85 5.56 401,500 0 2.3
21/07/2023
5.50
 8,203,400 5.42 5.57 5.42 10,600 38,800 -0.2
20/07/2023
5.42
 8,872,000 5.33 5.49 5.27 269,500 0 1.4
19/07/2023
5.33
 12,697,000 5.53 5.61 5.28 118,400 110,500 0.1
18/07/2023
5.53
 11,641,200 5.55 5.75 5.50 84,600 132,000 -0.3
17/07/2023
5.55
 18,824,600 5.13 5.55 5.26 179,600 1,300 1.0
14/07/2023
5.13
 5,894,500 5.19 5.26 5.09 30,000 7,100 0.1
13/07/2023
5.19
 10,039,000 5 5.20 5.03 82,500 4,200 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |