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
(2024-10-15) 		0.02 1.07% 26,110,100 111,700 0.2
1.84
1.99
1.89
2 tháng
(2024-09-16) 		0.08 4.42% 71,278,800 96,532 0.3
1.77
2.19
1.89
3 tháng
(2024-08-16) 		-0.14 -6.90% 116,025,000 74,532 0.2
1.74
2.19
1.89
6 tháng
(2024-05-20) 		-0.91 -32.50% 288,558,700 622,688 1.1
1.71
3.02
1.89
12 tháng
(2023-11-20) 		-2.05 -52.03% 671,722,800 1,193,148 2.7
1.71
3.98
1.89
24 tháng
(2022-11-25) 		-2.11 -52.75% 2,019,530,700 821,293 1.5
1.71
6.42
1.89
36 tháng
(2021-11-30) 		-10.91 -85.24% 3,662,299,800 1,585,373 6.2
1.71
25.51
1.89
60 tháng
(2019-12-11) 		-6.38 -77.15% 6,359,607,380 -182,947 -10.1
1.71
25.51
1.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
16.36
 16,781,100 17.57 17.57 16.36 270,900 11,000 4.6
24/01/2022
17.57
 6,206,400 18.88 19.25 17.57 3,300 2,000 0.0
21/01/2022
18.88
 8,061,400 17.62 18.88 18.22 24,200 297,500 -5.5
20/01/2022
17.62
 32,834,300 16.54 17.66 15.42 152,000 50,800 1.8
19/01/2022
16.54
 228,200 17.76 17.76 16.54 0 0 0
18/01/2022
17.76
 278,700 19.07 19.07 17.76 0 0 0
17/01/2022
19.07
 7,959,100 20.47 21.03 19.07 47,000 174,400 -2.8
14/01/2022
20.47
 26,891,300 21.96 21.96 20.47 121,000 51,500 1.6
13/01/2022
21.96
 10,494,800 23.60 23.60 21.96 3,400 36,700 -0.8
12/01/2022
23.60
 18,904,900 25.37 25.70 23.60 56,100 10,000 1.2
11/01/2022
25.37
 21,882,800 23.74 25.37 23.36 467,900 900 12.5
10/01/2022
23.74
 12,242,300 25.51 27.29 23.74 7,700 10,100 -0.1
07/01/2022
25.51
 15,379,800 23.88 25.51 23.13 23,700 16,300 0.2
06/01/2022
23.88
 30,842,300 22.99 24.58 23.46 18,400 59,300 -1.1
05/01/2022
22.99
 8,934,800 21.50 22.99 22.71 5,100 11,000 -0.1
04/01/2022
21.50
 5,894,500 20.09 21.50 20.23 2,000 23,100 -0.5
31/12/2021
20.09
 13,031,000 20.56 21.03 19.35 53,600 111,200 -1.3
30/12/2021
20.56
 15,454,600 21.73 21.73 20.56 2,600 25,700 -0.5
29/12/2021
21.73
 33,056,600 21.03 22.48 19.81 33,600 57,400 -0.6
28/12/2021
21.03
 12,077,200 19.67 21.03 20.47 102,300 25,300 1.7
27/12/2021
19.67
 16,096,300 18.41 19.67 18.04 28,600 1,000 0.5
24/12/2021
18.41
 31,945,500 19.77 19.95 18.41 70,600 7,400 1.3
23/12/2021
19.77
 33,816,300 18.50 19.77 17.48 24,400 125,800 -2.1
22/12/2021
18.50
 15,498,200 17.34 18.50 17.48 8,200 96,300 -1.7
21/12/2021
17.34
 18,706,200 16.21 17.34 15.93 16,400 98,800 -1.5
20/12/2021
16.21
 18,628,400 15.28 16.21 14.72 21,200 58,300 -0.6
17/12/2021
15.28
 18,855,700 14.30 15.28 14.53 167,700 15,100 2.5
16/12/2021
14.30
 23,182,000 13.36 14.30 13.27 105,600 18,000 1.3
15/12/2021
13.36
 10,629,100 13.41 13.93 13.04 28,400 137,100 -1.6
14/12/2021
13.41
 12,988,200 13.79 13.93 13.13 14,400 335,000 -4.6
13/12/2021
13.79
 14,378,300 13.22 14.02 13.36 15,500 241,400 -3.4
10/12/2021
13.22
 15,251,600 12.57 13.27 12.43 138,700 62,600 1.1
09/12/2021
12.57
 5,644,800 12.48 12.80 12.15 149,400 11,500 1.9
08/12/2021
12.48
 6,403,000 12.52 13.04 12.38 3,600 150,700 -2.0
07/12/2021
12.52
 7,648,500 11.73 12.52 11.54 214,100 0 2.8
06/12/2021
11.73
 10,441,000 12.15 12.80 11.31 249,900 41,600 2.7
03/12/2021
12.15
 8,375,700 12.99 13.13 12.15 32,200 0 0.4
02/12/2021
12.99
 9,648,700 13.08 13.46 12.76 22,500 57,800 -0.5
01/12/2021
13.08
 10,378,100 12.80 13.46 12.24 131,400 36,500 1.3
30/11/2021
12.80
 11,017,500 13.18 13.55 12.62 7,000 438,100 -6.0
29/11/2021
13.18
 11,552,800 12.48 13.32 12.10 66,000 250,100 -2.5
26/11/2021
12.48
 17,574,200 11.68 12.48 11.78 39,200 458,800 -5.5
25/11/2021
11.68
 9,902,800 10.93 11.68 10.56 419,500 0 5.1
24/11/2021
10.93
 11,026,200 11.73 12.29 10.93 2,600 122,600 -1.5
23/11/2021
11.73
 14,432,400 12.38 12.38 11.54 395,400 16,200 4.8
22/11/2021
12.38
 15,684,200 13.27 13.27 12.38 80,700 66,700 0.2
19/11/2021
13.27
 28,133,600 14.25 14.39 13.27 30,300 13,900 0.2
18/11/2021
14.25
 11,068,200 14.11 14.86 13.97 0 10,200 -0.2
17/11/2021
14.11
 18,902,300 13.41 14.35 12.80 109,900 65,700 0.5
16/11/2021
13.41
 31,497,900 14.39 14.39 13.41 19,000 49,400 -0.4
15/11/2021
14.39
 12,899,200 13.46 14.39 13.55 3,500 18,600 -0.2
12/11/2021
13.46
 14,725,000 12.62 13.46 12.10 65,900 19,200 0.6
11/11/2021
12.62
 34,798,600 12.01 12.80 11.21 62,300 679,300 -8.2
10/11/2021
12.01
 4,544,400 11.26 12.01 12.01 0 2,900 0
09/11/2021
11.26
 7,435,700 10.56 11.26 10.84 0 199,700 -2.4
08/11/2021
10.56
 17,160,000 9.91 10.56 9.86 191,100 157,400 0.4
05/11/2021
9.91
 9,853,200 10.14 10.28 9.81 200 207,000 -2.2
04/11/2021
10.14
 17,277,600 9.72 10.37 9.25 465,400 7,800 4.6
03/11/2021
9.72
 30,472,200 10.42 10.98 9.72 76,000 97,000 -0.2
02/11/2021
10.42
 29,124,900 9.77 10.42 9.77 60,300 182,100 -1.3
01/11/2021
9.77
 5,753,700 9.15 9.77 9.63 2,500 32,900 -0.3
29/10/2021
9.15
 15,969,800 8.55 9.15 8.57 58,000 155,300 -0.9
28/10/2021
8.55
 8,083,200 8.45 8.60 8.36 5,000 7,100 -0.0
27/10/2021
8.45
 11,462,400 8.17 8.68 8.41 143,200 55,500 0.8
26/10/2021
8.17
 7,005,000 8.14 8.22 7.99 42,600 500 0.4
25/10/2021
8.14
 7,997,000 8.30 8.55 8.11 0 33,900 -0.3
22/10/2021
8.30
 7,881,500 8.04 8.40 8.05 52,100 48,200 0.0
21/10/2021
8.04
 5,613,100 8.04 8.20 7.94 1,000 11,000 -0.1
20/10/2021
8.04
 8,219,500 7.85 8.13 7.85 5,000 45,200 -0.3
19/10/2021
7.85
 6,716,700 7.94 8.07 7.79 34,400 1,400 0.3
18/10/2021
7.94
 12,930,500 7.62 8.07 7.55 19,800 21,500 -0.0
15/10/2021
7.62
 5,820,000 7.58 7.71 7.49 34,800 12,500 0.2
14/10/2021
7.58
 10,677,400 7.52 7.86 7.58 20,000 110,000 -0.7
13/10/2021
7.52
 18,091,600 7.04 7.52 7.06 0 21,200 -0.2
12/10/2021
7.04
 4,128,600 6.98 7.09 6.94 10,100 0 0.1
11/10/2021
6.98
 4,500,500 7.10 7.12 6.93 0 22,200 0
08/10/2021
7.10
 4,828,900 7.12 7.20 6.92 8,600 0 0.1
07/10/2021
7.12
 6,070,900 6.89 7.19 6.92 60,700 7,700 0.4
06/10/2021
6.89
 3,233,400 6.76 6.92 6.78 0 21,500 -0.2
05/10/2021
6.76
 3,065,000 6.73 6.81 6.72 3,600 0 0.0
04/10/2021
6.73
 3,495,100 6.88 6.99 6.73 1,300 142,600 -1.0
01/10/2021
6.88
 5,766,100 6.75 6.94 6.64 24,400 83,100 -0.4
30/09/2021
6.75
 4,411,600 6.46 6.82 6.46 1,900 50,700 -0.3
29/09/2021
6.46
 3,556,300 6.53 6.53 6.34 24,000 4,000 0.1
28/09/2021
6.53
 4,547,000 6.40 6.53 6.21 226,700 63,400 1.1
27/09/2021
6.40
 7,765,000 6.84 6.84 6.40 7,500 17,900 -0.1
24/09/2021
6.84
 5,975,400 7.06 7.06 6.84 50,900 1,000 0.4
23/09/2021
7.06
 10,660,900 7.21 7.56 7.02 87,100 25,500 0.5
22/09/2021
7.21
 15,800,200 6.75 7.21 6.79 19,500 21,700 -0.0
21/09/2021
6.75
 8,835,500 6.79 6.83 6.58 500 13,100 -0.1
20/09/2021
6.79
 8,037,900 6.67 7.01 6.66 3,200 75,300 -0.5
17/09/2021
6.67
 5,677,300 6.71 6.79 6.58 5,500 83,300 -0.6
16/09/2021
6.71
 10,107,200 6.47 6.83 6.45 1,000 0 0.0
15/09/2021
6.47
 3,527,000 6.36 6.54 6.27 500 24,100 -0.2
14/09/2021
6.36
 7,532,800 6.50 6.73 6.36 30,800 262,700 -1.6
13/09/2021
6.50
 13,656,200 6.08 6.50 6.09 19,900 18,500 0.0
10/09/2021
6.08
 2,827,900 6.07 6.15 6.04 60,300 100 0.4
09/09/2021
6.07
 2,490,400 6.02 6.07 5.95 67,400 1,200 0.4
08/09/2021
6.02
 2,073,000 6.08 6.12 5.99 4,500 43,800 -0.3
07/09/2021
6.08
 4,070,100 6.32 6.36 6.04 4,500 301,400 -2.0

Chính sách bảo mật | Điều khoản sử dụng |