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)
07/03/2025
2.09
 1,400,300 2.13 2.13 2.03 41,300 0 0.1
06/03/2025
2.09
 2,505,600 2.15 2.15 2 297,300 19,900 0.6
05/03/2025
2.11
 4,572,300 2.29 2.29 2.11 161,100 94,000 0.2
04/03/2025
2.26
 1,768,500 2.30 2.30 2.23 43,700 0 0.1
03/03/2025
2.30
 2,583,500 2.27 2.30 2.24 146,800 0 0.3
28/02/2025
2.26
 3,052,300 2.30 2.31 2.22 55,800 12,700 0.1
27/02/2025
2.30
 2,487,300 2.29 2.33 2.23 114,300 58,500 0.1
26/02/2025
2.25
 5,225,200 2.18 2.32 2.13 203,600 24,600 0.4
25/02/2025
2.17
 3,409,700 2.22 2.27 2.15 32,200 5,000 0.1
24/02/2025
2.20
 9,531,300 2.08 2.20 2.03 85,500 124,300 -0.1
21/02/2025
2.06
 6,447,100 1.95 2.06 1.93 141,600 35,900 0.2
20/02/2025
1.93
 2,363,000 1.94 1.96 1.91 95,600 2,800 0.2
19/02/2025
1.94
 2,730,900 1.87 1.94 1.87 115,700 2,200 0.2
18/02/2025
1.87
 1,443,800 1.90 1.91 1.86 36,000 46,200 0.0
17/02/2025
1.89
 2,038,200 1.84 1.89 1.83 108,400 0 0.2
14/02/2025
1.84
 686,400 1.84 1.86 1.82 58,100 0 0.1
13/02/2025
1.83
 578,100 1.85 1.85 1.83 28,700 0 0.1
12/02/2025
1.86
 703,800 1.88 1.88 1.84 24,600 5,000 0.0
11/02/2025
1.88
 1,919,500 1.83 1.88 1.80 25,900 0 0.0
10/02/2025
1.83
 857,600 1.80 1.84 1.80 12,200 0 0.0
07/02/2025
1.84
 570,000 1.85 1.85 1.83 43,000 0 0.1
06/02/2025
1.84
 708,900 1.84 1.85 1.81 29,700 0 0.1
05/02/2025
1.84
 643,100 1.84 1.85 1.83 25,200 0 0.0
04/02/2025
1.84
 825,700 1.80 1.85 1.80 120,300 0 0.2
03/02/2025
2.26
 3,052,300 2.30 2.31 2.22 55,800 12,700 0.1
31/01/2025
2.48
 819,800 2.52 2.59 2.41 6,100 400 0.0
30/01/2025
2.48
 819,800 2.52 2.59 2.41 6,100 400 0.0
29/01/2025
2.48
 819,800 2.52 2.59 2.41 6,100 400 0.0
28/01/2025
2.48
 819,800 2.52 2.59 2.41 6,100 400 0.0
27/01/2025
2.48
 819,800 2.52 2.59 2.41 6,100 400 0.0
24/01/2025
1.79
 1,186,200 1.81 1.82 1.79 0 500 0.0
23/01/2025
1.80
 1,053,200 1.82 1.83 1.80 0 800 0.0
22/01/2025
1.82
 1,017,000 1.83 1.85 1.81 0 0 0
21/01/2025
1.84
 587,300 1.84 1.85 1.83 15,600 0 0.0
20/01/2025
1.84
 893,400 1.85 1.86 1.82 2,200 0 0.0
17/01/2025
1.85
 515,400 1.84 1.86 1.83 1,300 0 0.0
16/01/2025
1.85
 727,500 1.87 1.87 1.83 0 0 0
15/01/2025
1.86
 816,900 1.85 1.87 1.84 40,400 0 0.1
14/01/2025
1.84
 715,500 1.87 1.88 1.82 0 8,800 0.0
13/01/2025
1.87
 1,137,300 1.86 1.88 1.82 0 800 0.0
10/01/2025
1.86
 1,241,800 1.89 1.89 1.86 0 0 0
09/01/2025
1.87
 367,900 1.86 1.90 1.86 0 3,100 0.0
08/01/2025
1.88
 503,400 1.88 1.89 1.85 7,900 4,300 0.0
07/01/2025
1.88
 1,280,800 1.90 1.90 1.86 0 119,300 -0.2
06/01/2025
1.90
 776,000 1.90 1.91 1.86 0 55,200 -0.1
03/01/2025
1.90
 1,180,000 1.95 1.95 1.88 4,400 17,100 0.0
02/01/2025
1.91
 905,800 1.90 1.96 1.88 1,800 67,400 -0.1
01/01/2025
1.88
 640,300 1.89 1.90 1.88 5,900 40,300 -0.1
31/12/2024
1.88
 640,300 1.89 1.90 1.88 5,900 40,300 -0.1
30/12/2024
1.89
 821,900 1.90 1.90 1.87 0 2,300 0.0
27/12/2024
1.89
 1,192,400 1.93 1.95 1.89 9,000 100 0.0
26/12/2024
1.93
 1,524,400 1.90 1.99 1.89 22,900 12,000 0.0
25/12/2024
1.90
 1,053,000 1.86 1.92 1.86 65,300 11,900 0.1
24/12/2024
1.87
 991,000 1.88 1.89 1.86 0 0 0
23/12/2024
1.88
 721,000 1.90 1.90 1.87 38,200 0 0.1
20/12/2024
1.85
 1,141,400 1.84 1.88 1.84 100 12,900 0.0
19/12/2024
1.85
 1,173,900 1.87 1.87 1.84 0 0 0
18/12/2024
1.87
 858,500 1.88 1.88 1.85 0 13,500 0.0
17/12/2024
1.87
 1,855,500 1.88 1.89 1.85 26,700 12,100 0.0
16/12/2024
1.88
 736,900 1.88 1.89 1.86 0 6,600 0.0
13/12/2024
1.88
 590,400 1.89 1.89 1.87 10,000 0 0.0
12/12/2024
1.89
 1,277,100 1.91 1.91 1.86 55,600 2,100 0.1
11/12/2024
1.89
 1,645,400 1.93 1.94 1.87 19,200 43,700 0.0
10/12/2024
1.93
 1,637,900 2.02 2.03 1.91 15,700 107,300 -0.2
09/12/2024
1.99
 4,063,000 1.86 1.99 1.86 85,900 50,600 0.1
06/12/2024
1.86
 1,331,600 1.86 1.88 1.85 44,500 0 0.1
05/12/2024
1.86
 1,369,700 1.85 1.87 1.83 33,700 3,100 0.1
04/12/2024
1.84
 1,364,500 1.84 1.86 1.81 22,400 2,400 0.0
03/12/2024
1.84
 550,600 1.84 1.86 1.83 0 300 0.0
02/12/2024
1.84
 801,900 1.84 1.87 1.83 0 3,700 0.0
29/11/2024
1.84
 736,300 1.84 1.86 1.84 0 400 0.0
28/11/2024
1.86
 939,500 1.86 1.88 1.84 200 21,000 0.0
27/11/2024
1.86
 510,400 1.87 1.89 1.85 700 200 0.0
26/11/2024
1.87
 752,500 1.86 1.90 1.85 5,900 2,900 0.0
25/11/2024
1.85
 569,400 1.85 1.87 1.84 600 15,800 0.0
22/11/2024
1.85
 864,100 1.87 1.89 1.85 0 10,800 0.0
21/11/2024
1.87
 594,300 1.86 1.89 1.86 1,300 300 0.0
20/11/2024
1.86
 1,242,500 1.85 1.92 1.82 37,500 5,500 0.1
19/11/2024
1.84
 741,700 1.87 1.88 1.84 0 0 0
18/11/2024
1.87
 1,037,400 1.86 1.88 1.81 2,700 11,400 0.0
15/11/2024
1.85
 2,101,700 1.88 1.88 1.82 0 0 0
14/11/2024
1.88
 1,070,000 1.90 1.93 1.86 0 6,800 0.0
13/11/2024
1.90
 754,400 1.90 1.92 1.88 0 0 0
12/11/2024
1.89
 1,002,600 1.91 1.93 1.89 0 0 0
11/11/2024
1.91
 1,226,300 1.94 1.94 1.90 0 0 0
08/11/2024
1.94
 2,161,900 2 2.05 1.92 83,600 0 0.2
07/11/2024
1.99
 2,589,400 2.05 2.07 1.97 2,700 84,700 -0.2
06/11/2024
1.97
 4,110,900 1.87 1.97 1.86 67,300 67,000 0.0
05/11/2024
1.85
 674,100 1.82 1.90 1.82 0 63,600 -0.1
04/11/2024
1.84
 1,221,500 1.87 1.88 1.81 0 7,800 0.0
01/11/2024
1.88
 1,214,900 1.90 1.90 1.85 0 0 0
31/10/2024
1.90
 661,400 1.93 1.93 1.88 0 0 0
30/10/2024
1.92
 826,900 1.93 1.94 1.90 0 700 0.0
29/10/2024
1.91
 1,454,500 1.90 1.96 1.89 5,600 0 0.0
28/10/2024
1.90
 695,200 1.90 1.91 1.88 0 3,800 0.0
25/10/2024
1.90
 565,500 1.88 1.93 1.88 0 300 0.0
24/10/2024
1.90
 869,300 1.88 1.93 1.86 0 0 0
23/10/2024
1.89
 509,300 1.87 1.90 1.86 21,300 0 0.0
22/10/2024
1.86
 779,600 1.88 1.90 1.83 0 9,800 0.0
21/10/2024
1.89
 817,500 1.89 1.91 1.87 0 1,000 0.0

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