CTCP Đầu tư LDG (ldg)

2.42
-0.02
(-0.82%)
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
(2026-09-08) 		-0.23 -8.68% 16,055,700 8,200 0.2
2.41
2.74
2.42
2 tháng
(2026-08-10) 		-0.44 -15.38% 24,246,300 -76,100 -0.1
2.41
2.92
2.42
3 tháng
(2026-07-10) 		-0.61 -20.13% 37,641,600 -110,300 -0.2
2.41
3.03
2.42
6 tháng
(2026-04-13) 		-1.21 -33.33% 100,664,800 -1,852,000 -5.9
2.41
3.63
2.42
12 tháng
(2025-10-13) 		-2.35 -49.27% 345,028,200 -1,633,300 -8.5
2.41
4.95
2.42
24 tháng
(2024-10-18) 		0.53 28.04% 1,278,261,300 -729,900 -25.0
1.60
7.05
2.42
36 tháng
(2023-10-24) 		-1.32 -35.29% 1,963,590,400 1,392,186 -20.4
1.60
7.05
2.42
60 tháng
(2021-11-03) 		-7.30 -75.10% 5,236,138,700 1,315,811 -24.0
1.60
25.51
2.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
2.42
 491,400 2.40 2.42 2.38 2,100 5,500 0
22/10/2026
2.44
 355,600 2.46 2.47 2.40 1,400 69,600 0
21/10/2026
2.45
 1,250,200 2.38 2.49 2.35 7,800 0 0
20/10/2026
2.38
 221,200 2.40 2.40 2.37 0 5,000 0
19/10/2026
2.40
 351,700 2.39 2.41 2.38 0 0 0
16/10/2026
2.39
 666,000 2.45 2.45 2.38 52,900 0 0
15/10/2026
2.39
 621,200 2.43 2.43 2.38 29,600 4,100 0
14/10/2026
2.39
 223,100 2.40 2.42 2.38 0 100 0
13/10/2026
2.41
 261,400 2.40 2.43 2.39 0 2,300 0
12/10/2026
2.40
 485,000 2.43 2.45 2.40 2,200 14,900 0
09/10/2026
2.43
 598,800 2.43 2.46 2.37 1,600 100 0.0
08/10/2026
2.42
 269,100 2.47 2.47 2.40 1,500 0 0.0
07/10/2026
2.47
 636,500 2.45 2.47 2.39 15,500 1,200 0.0
06/10/2026
2.42
 603,500 2.45 2.47 2.38 0 68,100 -0.2
05/10/2026
2.44
 580,200 2.47 2.47 2.43 0 0 0
02/10/2026
2.45
 610,900 2.46 2.51 2.44 1,300 0 0.0
01/10/2026
2.47
 809,500 2.46 2.54 2.45 42,100 8,900 0.1
30/09/2026
2.45
 762,600 2.44 2.49 2.43 0 14,800 0.0
29/09/2026
2.44
 288,000 2.50 2.51 2.43 0 0 0
28/09/2026
2.46
 715,100 2.52 2.53 2.40 27,400 8,500 0.0
25/09/2026
2.52
 631,600 2.50 2.65 2.50 8,700 59,700 -0.1
24/09/2026
2.50
 582,300 2.56 2.56 2.47 0 600 0.0
23/09/2026
2.56
 977,700 2.67 2.67 2.51 21,200 6,700 0.0
22/09/2026
2.67
 2,183,000 2.92 2.92 2.67 60,600 69,800 0.0
21/09/2026
2.74
 1,173,300 2.74 2.74 2.69 500 0 0.0
18/09/2026
2.57
 1,231,000 2.42 2.57 2.39 6,700 500 0.0
17/09/2026
2.41
 694,800 2.44 2.48 2.41 68,500 5,600 0.2
16/09/2026
2.42
 379,500 2.48 2.50 2.42 0 0 0
15/09/2026
2.48
 505,500 2.56 2.56 2.45 0 0 0
14/09/2026
2.48
 819,800 2.52 2.59 2.41 6,100 400 0.0
11/09/2026
2.52
 508,100 2.60 2.60 2.52 0 800 0.0
10/09/2026
2.61
 450,900 2.63 2.64 2.59 0 1,100 0.0
09/09/2026
2.63
 364,200 2.65 2.68 2.62 0 2,700 0.0
08/09/2026
2.65
 278,600 2.66 2.70 2.65 0 2,500 0.0
07/09/2026
2.66
 476,000 2.68 2.69 2.65 0 200 0.0
04/09/2026
2.67
 396,200 2.69 2.70 2.66 0 2,500 0.0
03/09/2026
2.69
 419,600 2.69 2.71 2.66 4,400 19,700 0.0
28/08/2026
2.70
 560,700 2.70 2.75 2.68 0 14,900 0.0
27/08/2026
2.70
 428,600 2.75 2.77 2.68 3,800 27,900 -0.1
26/08/2026
2.75
 423,900 2.78 2.79 2.73 15,200 8,200 0.0
25/08/2026
2.78
 465,300 2.80 2.82 2.75 2,700 37,100 -0.1
24/08/2026
2.80
 714,200 2.77 2.83 2.74 0 2,400 0.0
21/08/2026
2.73
 515,500 2.70 2.80 2.66 56,000 0 0.2
20/08/2026
2.67
 458,800 2.70 2.74 2.66 38,300 100 0.1
19/08/2026
2.67
 476,900 2.76 2.79 2.65 2,500 500 0.0
18/08/2026
2.75
 225,800 2.79 2.80 2.72 0 0 0
17/08/2026
2.80
 313,300 2.79 2.85 2.77 0 5,400 0.0
14/08/2026
2.77
 549,800 2.86 2.88 2.77 600 600 0.0
13/08/2026
2.86
 321,000 2.95 2.97 2.81 0 8,000 0.0
12/08/2026
2.92
 693,500 2.87 2.99 2.85 4,200 75,300 -0.2
11/08/2026
2.87
 477,700 2.88 2.88 2.82 700 16,600 0.0
10/08/2026
2.86
 273,800 2.82 2.88 2.79 6,700 0 0.0
07/08/2026
2.82
 435,600 2.85 2.85 2.79 0 0 0
06/08/2026
2.85
 691,400 2.89 2.91 2.80 43,600 12,300 0.1
05/08/2026
2.89
 724,000 3.01 3.04 2.85 900 1,200 0.0
04/08/2026
2.99
 884,200 2.90 3.03 2.88 5,400 33,500 -0.1
03/08/2026
2.86
 1,088,200 2.70 2.86 2.67 57,400 22,300 0.1
31/07/2026
2.68
 322,200 2.73 2.73 2.66 1,100 67,100 -0.2
30/07/2026
2.69
 591,900 2.58 2.71 2.58 31,500 17,800 0.0
29/07/2026
2.58
 388,900 2.60 2.61 2.57 24,300 25,200 0.0
28/07/2026
2.60
 453,000 2.55 2.62 2.55 50,600 29,700 0.1
27/07/2026
2.55
 727,300 2.72 2.78 2.54 2,500 30,200 -0.1
24/07/2026
2.72
 401,400 2.80 2.80 2.72 0 33,000 -0.1
23/07/2026
2.75
 778,200 2.69 2.80 2.63 57,600 1,100 0.2
22/07/2026
2.69
 542,100 2.74 2.78 2.68 4,100 25,900 -0.1
21/07/2026
2.75
 383,800 2.76 2.83 2.75 46,800 16,200 0.1
20/07/2026
2.76
 554,500 2.86 2.90 2.75 1,200 1,100 0.0
17/07/2026
2.87
 276,400 2.92 2.94 2.87 100 46,800 -0.1
16/07/2026
2.92
 584,000 2.87 2.95 2.80 68,600 3,200 0.2
15/07/2026
2.86
 641,600 2.95 2.96 2.84 1,000 100 0.0
14/07/2026
2.90
 615,200 2.89 2.98 2.88 61,700 600 0.2
13/07/2026
2.89
 1,511,200 3.03 3.03 2.82 3,200 65,100 -0.2
10/07/2026
3.03
 800,200 3.07 3.12 3.03 0 63,400 -0.2
09/07/2026
3.06
 496,000 3.15 3.15 3.06 700 15,000 0.0
08/07/2026
3.16
 638,700 3.09 3.18 3.03 63,600 1,900 0.2
07/07/2026
3.09
 454,500 3.12 3.18 3.06 4,800 5,400 0.0
06/07/2026
3.12
 674,700 3.14 3.22 3.05 7,300 47,300 -0.1
03/07/2026
3.14
 897,000 3.18 3.25 3.14 12,500 11,600 0.0
02/07/2026
3.23
 740,800 3.26 3.35 3.20 3,000 35,300 -0.1
01/07/2026
3.26
 303,800 3.24 3.35 3.23 9,100 21,200 0.0
30/06/2026
3.22
 821,100 3.35 3.37 3.21 200 0 0.0
29/06/2026
3.35
 663,900 3.37 3.44 3.25 1,500 30,000 -0.1
26/06/2026
3.36
 1,490,700 3.55 3.70 3.35 77,200 113,600 -0.1
25/06/2026
3.50
 892,000 3.47 3.60 3.41 20,900 20,600 0.0
24/06/2026
3.47
 2,188,900 3.31 3.49 3.08 105,100 45,800 0.2
23/06/2026
3.27
 2,080,700 3.53 3.53 3.27 113,500 68,000 0.1
22/06/2026
3.51
 991,300 3.62 3.62 3.42 20,700 102,900 -0.3
19/06/2026
3.61
 2,413,100 3.80 3.80 3.61 32,100 116,100 -0.3
18/06/2026
3.61
 1,112,700 3.38 3.61 3.35 44,300 0 0.2
17/06/2026
3.38
 2,821,600 3.50 3.67 3.35 115,300 32,200 0.3
16/06/2026
3.60
 2,759,500 3.70 3.80 3.55 42,100 60,500 -0.1
15/06/2026
3.58
 4,308,500 3.50 3.58 3.50 40,000 0 0.1
12/06/2026
3.35
 2,723,300 3.33 3.49 3.27 86,100 4,200 0.3
11/06/2026
3.27
 5,937,900 3.27 3.27 3.08 66,600 48,700 0.1
10/06/2026
3.06
 407,200 3.06 3.06 3.06 0 80,000 -0.2
09/06/2026
2.86
 506,700 2.68 2.86 2.68 3,100 0 0.0
08/06/2026
2.68
 864,500 2.72 2.74 2.65 7,900 14,700 0.0
05/06/2026
2.72
 473,900 2.76 2.78 2.72 31,300 1,400 0.1
04/06/2026
2.76
 571,900 2.82 2.82 2.74 3,400 46,200 -0.1
03/06/2026
2.82
 381,300 2.85 2.85 2.80 20,700 16,400 0.0

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