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)
12/04/2023
4.62
 7,148,600 4.82 4.84 4.60 11,200 100,500 -0.4
11/04/2023
4.82
 5,182,700 4.75 4.89 4.50 39,500 43,800 -0.0
10/04/2023
4.75
 7,082,900 4.74 5.14 4.71 54,300 126,600 -0.3
07/04/2023
4.74
 4,442,800 4.70 4.87 4.68 127,700 0 0.6
06/04/2023
4.70
 15,041,300 4.65 4.97 4.70 138,800 0 0.7
05/04/2023
4.65
 5,189,900 4.56 4.68 4.51 13,600 0 0.1
04/04/2023
4.56
 4,456,500 4.57 4.71 4.56 0 48,300 -0.2
03/04/2023
4.57
 6,768,000 4.28 4.57 4.40 93,844 75,000 0.1
31/03/2023
4.28
 1,870,500 4.29 4.30 4.22 3,000 1,800 0.0
30/03/2023
4.29
 1,718,000 4.30 4.38 4.27 0 42,800 -0.2
29/03/2023
4.30
 2,132,200 4.30 4.34 4.21 800 6,100 -0.0
28/03/2023
4.30
 2,377,100 4.32 4.45 4.30 0 20,600 -0.1
27/03/2023
4.32
 2,886,400 4.20 4.35 4.21 107,700 300 0.5
24/03/2023
4.20
 2,440,700 4.14 4.24 4.14 6,500 3,700 0.0
23/03/2023
4.14
 960,200 4.15 4.16 4.10 9,400 0 0.0
22/03/2023
4.15
 1,267,400 4.16 4.22 4.15 0 6,500 -0.0
21/03/2023
4.16
 1,301,100 4.11 4.18 4.10 15,000 1,500 -0.3
20/03/2023
4.11
 1,573,200 4.19 4.22 4.11 1,000 7,800 -0.0
17/03/2023
4.19
 1,467,000 4.17 4.27 4.18 8,000 0 0.0
16/03/2023
4.17
 610,700 4.22 4.22 4.15 1,500 13,013 -0.0
15/03/2023
4.22
 1,909,800 4.04 4.27 4.10 7,800 0 0.0
14/03/2023
4.04
 3,421,800 4.18 4.23 4.01 0 16,400 -0.1
13/03/2023
4.18
 2,139,000 4.20 4.30 4.17 0 500 -0.0
10/03/2023
4.20
 1,953,600 4.30 4.30 4.19 0 0 0.1
09/03/2023
4.30
 1,784,400 4.32 4.40 4.28 16,400 0 0.1
08/03/2023
4.32
 2,337,000 4.22 4.34 4.15 1,400 0 0.0
07/03/2023
4.22
 1,641,600 4.26 4.34 4.15 0 11,800 -0.0
06/03/2023
4.26
 3,447,700 4.06 4.34 4.22 75,000 38,514 0.2
03/03/2023
4.06
 1,715,100 4.14 4.20 4.06 0 16,200 -0.1
02/03/2023
4.14
 1,868,800 4.20 4.29 4.14 1,700 15,700 -0.1
01/03/2023
4.20
 3,660,700 4.13 4.20 4.01 50,300 14,700 0.1
28/02/2023
4.13
 4,139,600 4.40 4.54 4.10 22,200 120,300 -0.4
27/02/2023
4.40
 4,104,800 4.50 4.68 4.28 4,100 79,600 -0.3
24/02/2023
4.50
 3,762,200 4.70 4.84 4.50 15,400 90,800 -0.3
23/02/2023
4.70
 6,468,700 4.83 4.83 4.50 1,000 44,600 -0.2
22/02/2023
4.83
 8,938,200 4.75 5.07 4.56 116,700 0 0.6
21/02/2023
4.75
 13,289,500 4.44 4.75 4.61 132,200 15,100 0.6
20/02/2023
4.44
 1,625,500 4.15 4.44 4.25 0 200 -0.0
17/02/2023
4.15
 2,585,200 4.15 4.29 4.15 36,200 24,500 0.0
16/02/2023
4.15
 1,539,500 4.15 4.20 4.10 20,500 0 0.1
15/02/2023
4.15
 1,993,600 3.95 4.21 3.97 28,100 6,600 0.1
14/02/2023
3.95
 1,251,500 3.87 3.98 3.87 0 7,800 -0.0
13/02/2023
3.87
 3,978,200 4.15 4.15 3.86 0 31,400 -0.1
10/02/2023
4.15
 1,186,500 4.23 4.23 4.13 6,600 14,500 -0.0
09/02/2023
4.23
 986,800 4.27 4.30 4.22 7,800 6,000 0.0
08/02/2023
4.27
 1,876,500 4.22 4.33 4.10 31,400 89,400 -0.2
07/02/2023
4.22
 2,075,100 4.39 4.46 4.20 13,600 32,800 -0.1
06/02/2023
4.39
 1,536,100 4.35 4.42 4.25 0 10,000 -0.0
03/02/2023
4.35
 1,948,300 4.31 4.42 4.25 0 45,702 -0.2
02/02/2023
4.31
 2,887,200 4.42 4.50 4.21 200 14,600 -0.1
01/02/2023
4.42
 4,679,600 4.75 4.88 4.42 0 1,800 -0.0
31/01/2023
4.75
 2,402,600 4.70 4.79 4.61 0 1,100 -0.0
30/01/2023
4.70
 4,857,800 4.58 4.87 4.45 0 0 0.2
27/01/2023
4.58
 2,541,500 4.62 4.78 4.55 42,100 3,900 0.2
19/01/2023
4.62
 2,532,700 4.55 4.72 4.55 1,000 39,700 -0.2
18/01/2023
4.55
 4,835,100 4.26 4.55 4.26 71,400 500 0.3
17/01/2023
4.26
 1,535,200 4.06 4.27 4.07 92,200 700 0.4
16/01/2023
4.06
 1,278,700 4.10 4.15 4.06 4,200 45,100 -0.2
13/01/2023
4.10
 1,529,200 4.17 4.25 4.05 5,000 27,400 -0.1
12/01/2023
4.17
 810,900 4.22 4.24 4.15 0 0 0.3
11/01/2023
4.22
 1,840,700 4.10 4.30 4.14 76,000 0 0.3
10/01/2023
4.10
 1,750,500 4.13 4.18 4.01 28,400 20,000 0.0
09/01/2023
4.13
 1,159,800 4.18 4.28 4.13 0 100 -0.0
06/01/2023
4.18
 1,924,500 4.23 4.30 4.14 6,200 96,000 -0.4
05/01/2023
4.23
 1,595,200 4.30 4.38 4.20 42,900 0 0.2
04/01/2023
4.30
 1,821,400 4.28 4.44 4.25 100 4,000 -0.0
03/01/2023
4.28
 3,138,800 4 4.28 4.03 96,000 15,200 0.3
30/12/2022
4
 1,106,200 4.10 4.15 4 100 115,800 -0.5
29/12/2022
4.10
 1,522,900 4.15 4.22 4.09 0 0 -0.0
28/12/2022
4.15
 1,603,100 4.16 4.24 4.10 0 6,300 -0.0
27/12/2022
4.16
 2,310,300 3.89 4.16 3.77 137,100 16,700 0.5
26/12/2022
3.89
 3,264,500 4.18 4.19 3.89 0 0 -0.0
23/12/2022
4.18
 1,659,700 4.24 4.24 4.05 0 3,300 -0.0
22/12/2022
4.24
 2,568,600 4.25 4.37 4.04 11,700 71,600 -0.3
21/12/2022
4.25
 5,512,600 4.56 4.56 4.25 100 26,900 -0.1
20/12/2022
4.56
 6,655,200 4.90 4.90 4.56 8,700 26,400 -0.1
19/12/2022
4.90
 5,814,500 5.04 5.17 4.89 113,000 8,300 0.5
16/12/2022
5.04
 3,935,000 5.13 5.18 4.97 49,000 24,000 0.1
15/12/2022
5.13
 3,535,300 5.08 5.25 4.91 26,400 42,800 -0.1
14/12/2022
5.08
 9,903,600 4.78 5.11 4.85 0 48,900 -0.2
13/12/2022
4.78
 3,197,700 4.60 4.78 4.34 6,500 85,900 -0.4
12/12/2022
4.60
 4,389,800 4.87 5.20 4.60 65,200 66,000 -0.0
09/12/2022
4.87
 3,206,600 4.88 5 4.70 400 359,000 -1.7
08/12/2022
4.88
 5,465,200 4.57 4.88 4.65 93,400 89,684 0.0
07/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
07/12/2022
4.57
 5,057,000 4.91 4.91 4.57 65,989 162,700 -0.4
06/12/2022
4.91
 7,835,800 5.27 5.27 4.91 42,800 55,400 -0.1
05/12/2022
5.27
 8,369,600 5.36 5.61 5.23 0 426,600 -2.4
02/12/2022
5.36
 7,915,200 5.20 5.50 4.85 131,400 116,600 0.1
01/12/2022
5.20
 10,077,500 4.87 5.21 4.91 1,600 47,920 -0.3
30/11/2022
4.87
 7,597,800 4.56 4.88 4.49 79,200 102,100 -0.1
29/11/2022
4.56
 10,440,900 4.27 4.56 4.13 99,100 73,000 0.1
28/11/2022
4.27
 1,755,000 4 4.27 4.21 2,000 0 0.0
25/11/2022
4
 4,652,600 3.74 4 3.76 105,200 33,700 0.3
24/11/2022
3.74
 3,695,800 3.74 3.93 3.50 136,600 17,200 0.5
23/11/2022
3.74
 3,555,100 4.02 4.11 3.74 1,700 121,800 -0.5
22/11/2022
4.02
 7,116,400 3.93 4.20 3.93 6,100 146,500 -0.6
21/11/2022
3.93
 8,796,400 3.67 3.93 3.64 4,500 149,300 -0.6
18/11/2022
3.67
 5,720,500 3.44 3.67 3.21 31,300 173,200 -0.6
17/11/2022
3.44
 4,100,500 3.21 3.44 3.27 40,500 125,200 -0.3
16/11/2022
3.21
 5,680,900 3.01 3.21 2.80 397,500 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |