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)
15/11/2022
3.01
 1,703,700 3.23 3.23 3.01 0 0 0.3
14/11/2022
3.23
 2,164,400 3.47 3.47 3.23 82,400 0 0.3
11/11/2022
3.47
 7,017,800 3.72 3.82 3.47 239,600 6,100 0.9
10/11/2022
3.72
 3,035,300 3.99 4.16 3.72 43,500 20,000 0.1
09/11/2022
3.99
 2,718,100 4.07 4.30 3.98 53,000 53,900 -0.0
08/11/2022
4.07
 6,390,800 4.37 4.37 4.07 24,000 13,100 0.0
07/11/2022
4.37
 1,867,800 4.70 4.70 4.37 6,300 126,700 -0.6
04/11/2022
4.70
 3,393,500 5.05 5.05 4.70 19,200 156,090 -0.7
03/11/2022
5.05
 1,611,200 5.11 5.13 5 27,800 15,305 0.1
02/11/2022
5.11
 1,445,400 5.12 5.24 5.09 77,900 32,200 0.2
01/11/2022
5.12
 2,185,300 4.96 5.22 4.95 98,700 11,700 0.5
31/10/2022
4.96
 2,726,200 5.20 5.21 4.84 7,800 130,800 -0.7
28/10/2022
5.20
 3,510,600 4.93 5.26 4.93 28,400 5,100 0.1
27/10/2022
4.93
 2,334,600 4.61 4.93 4.53 323,500 0 1.6
26/10/2022
4.61
 2,044,800 4.95 5.09 4.61 87,500 18,400 0.3
25/10/2022
4.95
 3,244,900 5.14 5.33 4.79 216,300 2,800 1.1
24/10/2022
5.14
 2,614,400 5.52 5.61 5.14 71,400 6,900 0.4
21/10/2022
5.52
 2,861,500 5.93 5.95 5.52 9,300 79,700 -0.4
20/10/2022
5.93
 1,867,800 6.23 6.23 5.92 3,000 108,900 -0.7
19/10/2022
6.23
 1,631,200 6.32 6.50 6.23 3,800 56,800 -0.4
18/10/2022
6.32
 4,040,800 5.91 6.32 6.01 56,600 8,100 0.3
17/10/2022
5.91
 1,079,500 5.99 6.03 5.71 19,400 51,000 -0.2
14/10/2022
5.99
 1,597,600 5.81 6.07 5.92 72,100 0 0.5
13/10/2022
5.81
 1,135,100 5.81 5.94 5.70 11,500 54,400 -0.3
12/10/2022
5.81
 1,707,300 5.74 5.98 5.51 164,700 0 1.0
11/10/2022
5.74
 1,656,600 6.17 6.17 5.74 0 114,800 -0.7
10/10/2022
6.17
 2,002,100 6.08 6.28 5.72 123,100 500 0.8
07/10/2022
6.08
 2,642,300 6.54 6.54 6.08 78,500 5,700 0.5
06/10/2022
6.54
 1,619,200 6.93 7.09 6.53 2,900 68,200 -0.5
05/10/2022
6.93
 2,218,900 6.48 6.93 6.54 226,500 0 1.7
04/10/2022
6.48
 2,208,200 6.95 7.15 6.48 133,200 1,000 0.9
03/10/2022
6.95
 1,916,200 7.48 7.48 6.95 0 500 -0.0
30/09/2022
7.48
 2,840,100 7.29 7.48 6.80 68,400 99,000 -0.2
29/09/2022
7.29
 1,850,200 7.57 7.76 7.29 0 0 -0.4
28/09/2022
7.57
 1,930,500 7.77 7.89 7.57 500 48,600 -0.4
27/09/2022
7.77
 1,575,500 7.81 7.98 7.75 2,000 85,600 -0.7
26/09/2022
7.81
 3,603,500 8.39 8.39 7.81 6,000 137,600 -1.1
23/09/2022
8.39
 1,838,800 8.60 8.65 8.39 0 69,600 -0.6
22/09/2022
8.60
 2,347,700 8.15 8.64 8.04 198,000 7,200 1.8
21/09/2022
8.15
 1,410,300 8.12 8.25 8.02 27,400 0 0.2
20/09/2022
8.12
 2,091,600 8 8.22 7.89 54,400 18,300 0.3
19/09/2022
8
 3,701,700 8.60 8.64 8 2,200 110,700 -0.9
16/09/2022
8.60
 2,290,400 8.98 8.98 8.60 0 41,200 -0.4
15/09/2022
8.98
 1,651,900 9.02 9.16 8.98 2,400 47,200 1.6
14/09/2022
9.02
 3,132,000 8.88 9.07 8.55 166,400 0 0.2
13/09/2022
8.88
 1,515,200 9.02 9.05 8.78 41,200 700 0.2
12/09/2022
9.02
 1,479,900 8.99 9.18 8.95 10,500 1,925 -0.4
09/09/2022
8.99
 4,688,100 8.88 9.07 8.45 16,000 54,600 -0.4
08/09/2022
8.88
 3,828,300 9.31 9.58 8.88 34,000 88,300 -0.5
07/09/2022
9.31
 4,041,700 10 10.05 9.31 0 106,200 -1.1
06/09/2022
10
 2,516,300 9.95 10.19 9.95 47,000 0 0.5
05/09/2022
9.95
 1,862,800 10.09 10.23 9.95 900 60,200 -0.6
31/08/2022
10.09
 2,485,500 9.91 10.19 9.72 179,800 14,700 1.8
30/08/2022
9.91
 5,452,400 10.28 10.42 9.91 0 511,700 -5.4
29/08/2022
10.28
 5,317,300 10.56 10.56 9.86 3,200 249,200 -2.7
26/08/2022
10.56
 7,835,300 10.42 10.84 10.37 48,000 23,800 0.3
25/08/2022
10.42
 3,200,400 10.47 10.56 10.33 6,600 7,100 -0.0
24/08/2022
10.47
 3,534,200 10.19 10.56 10.19 141,400 0 1.6
23/08/2022
10.19
 3,508,500 9.77 10.19 9.63 206,400 0 2.2
22/08/2022
9.77
 4,275,200 10.19 10.19 9.72 0 73,100 -0.8
19/08/2022
10.19
 2,813,600 10.23 10.47 10.09 29,600 44,500 -0.2
18/08/2022
10.23
 2,787,100 10.42 10.51 10.19 31,600 114,200 -0.9
17/08/2022
10.42
 7,990,500 10.28 10.93 10.28 51,500 135,700 -0.9
16/08/2022
10.28
 2,745,700 10.19 10.33 10.05 24,700 500 0.3
15/08/2022
10.19
 3,442,600 10.28 10.47 10.05 100 169,900 -1.9
12/08/2022
10.28
 4,201,500 10.14 10.37 9.91 150,100 0 1.7
11/08/2022
10.14
 6,240,700 10.56 10.93 10.09 3,900 274,000 -2.9
10/08/2022
10.56
 4,978,100 10.47 10.84 10.23 0 91,400 -1.0
09/08/2022
10.47
 6,161,000 9.95 10.61 9.91 90,900 29,000 0.7
08/08/2022
9.95
 4,477,200 9.95 10.19 9.81 700 63,400 -0.7
05/08/2022
9.95
 6,233,600 9.72 10.19 9.58 162,000 200 1.7
04/08/2022
9.72
 3,927,000 9.91 10.14 9.63 37,100 5,000 0.3
03/08/2022
9.91
 4,638,800 9.63 10.05 9.53 114,100 100 1.2
02/08/2022
9.63
 10,335,400 9.01 9.63 9.02 58,600 5,200 0.6
01/08/2022
9.01
 2,667,100 8.80 9.06 8.80 88,300 800 0.8
29/07/2022
8.80
 2,495,100 8.93 9.06 8.74 32,600 40,500 -0.1
28/07/2022
8.93
 3,255,700 8.74 9.21 8.93 130,200 177,400 -0.5
27/07/2022
8.74
 1,914,600 8.50 8.74 8.42 51,100 109,100 -0.5
26/07/2022
8.50
 2,654,900 8.61 8.79 8.41 35,000 123,100 -0.8
25/07/2022
8.61
 4,087,900 9.19 9.19 8.61 13,500 125,400 -1.0
22/07/2022
9.19
 2,304,700 9.35 9.35 9.18 56,900 112,000 0.2
21/07/2022
9.35
 3,006,500 9.49 9.72 9.26 280,000 83,300 2.0
20/07/2022
9.49
 6,721,800 8.88 9.49 9.03 293,400 0 3.0
19/07/2022
8.88
 2,521,600 8.93 9.07 8.74 69,200 59,800 0.1
18/07/2022
8.93
 2,751,100 9.11 9.26 8.80 0 52,200 -0.5
15/07/2022
9.11
 4,191,400 9.07 9.44 9.07 30,900 72,900 -0.4
14/07/2022
9.07
 2,132,700 9.12 9.19 8.93 68,100 2,500 0.6
13/07/2022
9.12
 3,430,100 9.09 9.19 8.92 55,600 37,400 0.2
12/07/2022
9.09
 2,918,200 8.69 9.16 8.69 111,600 0 1.1
11/07/2022
8.69
 3,463,200 8.88 9.11 8.47 800 24,800 -0.2
08/07/2022
8.88
 4,182,000 8.40 8.98 8.52 113,500 104,200 -0.2
07/07/2022
8.40
 2,701,200 8.14 8.48 8.09 181,000 73,100 1.0
06/07/2022
8.14
 3,378,600 8.43 8.58 8.06 67,000 61,900 0.0
05/07/2022
8.43
 2,661,100 8.63 8.78 8.36 12,900 21,500 -0.1
04/07/2022
8.63
 3,265,100 8.20 8.74 8.39 1,500 47,900 -0.4
01/07/2022
8.20
 5,214,900 7.66 8.20 7.49 246,500 80,600 1.5
30/06/2022
7.66
 2,726,800 8.17 8.30 7.66 189,500 129,200 0.5
29/06/2022
8.17
 3,064,400 8.17 8.60 7.94 2,000 203,100 -1.8
28/06/2022
8.17
 4,540,100 7.64 8.17 7.72 123,600 7,400 1.0
27/06/2022
7.64
 2,978,900 7.57 7.79 7.29 132,200 46,400 0.7

Chính sách bảo mật | Điều khoản sử dụng |