CTCP Đầu tư LDG (ldg)

2.89
0
(0%)
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
(2024-05-20) 		0.09 3.21% 56,781,400 -112,600 -0.3
2.75
3.02
2.89
2 tháng
(2024-04-19) 		0.20 7.43% 81,724,700 105,460 0.3
2.66
3.02
2.89
3 tháng
(2024-03-19) 		-0.17 -5.56% 140,910,000 -308,440 -0.8
2.66
3.15
2.89
6 tháng
(2023-12-20) 		-0.16 -5.25% 323,931,900 513,460 1.7
2.66
3.21
2.89
12 tháng
(2023-06-23) 		-2.23 -43.55% 1,035,902,800 371,160 1.5
2.66
6.42
2.89
24 tháng
(2022-06-28) 		-5.28 -64.62% 2,145,641,000 866,785 3.6
2.66
10.56
2.89
36 tháng
(2021-07-05) 		-3.72 -56.26% 4,218,897,000 87,785 -5.7
2.66
25.51
2.89
60 tháng
(2019-07-15) 		-4.75 -62.20% 6,308,671,820 -3,265,465 -35.2
2.66
25.51
2.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2024
2.89
0
 1,339,000 2.92 2.95 2.88 153,600 0 0.4
17/06/2024
2.89
-0.02
 1,359,100 2.91 2.92 2.87 0 146,600 -0.4
14/06/2024
2.91
-0.02
 2,207,700 2.92 2.98 2.91 102,500 63,600 0.1
13/06/2024
2.93
-0.05
 1,287,100 2.98 2.99 2.93 0 0 0
12/06/2024
2.98
0.06
 1,882,200 2.90 2.98 2.90 126,500 58,700 0.2
11/06/2024
2.92
-0.10
 2,164,700 3.02 3.02 2.90 59,100 87,100 -0.1
10/06/2024
3.02
0
 4,432,000 3.08 3.10 2.97 39,300 62,500 -0.1
07/06/2024
3.02
0.19
 4,573,400 2.83 3.02 2.83 102,200 12,500 0.3
06/06/2024
2.83
-0.01
 1,425,200 2.84 2.86 2.80 87,100 1,700 0.2
05/06/2024
2.84
0.03
 1,200,900 2.82 2.87 2.82 3,300 22,300 -0.1
04/06/2024
2.81
-0.07
 2,826,300 2.90 2.90 2.77 5,300 177,900 -0.5
03/06/2024
2.88
-0.02
 3,180,400 2.91 2.92 2.86 49,600 52,100 -0.0
31/05/2024
2.90
-0.07
 2,084,100 2.96 2.96 2.87 0 0 0
30/05/2024
2.97
0.03
 5,276,400 2.90 3.05 2.82 81,500 0 0.2
29/05/2024
2.94
0.18
 6,632,100 2.77 2.95 2.73 180,700 257,800 -0.2
28/05/2024
2.76
0.01
 1,298,400 2.79 2.79 2.72 0 240,300 -0.7
27/05/2024
2.75
-0.02
 1,556,800 2.75 2.78 2.70 400 354,800 -1.0
24/05/2024
2.77
-0.06
 2,380,600 2.80 2.83 2.71 0 129,100 -0.4
23/05/2024
2.83
-0.02
 2,091,100 2.86 2.87 2.79 12,900 491,000 -1.3
22/05/2024
2.85
0.08
 4,728,300 2.77 2.89 2.77 841,400 100 2.4
21/05/2024
2.77
-0.03
 1,632,000 2.81 2.81 2.75 31,600 52,200 -0.1
20/05/2024
2.80
0.03
 2,562,600 2.77 2.85 2.75 404,900 30,600 1.0
17/05/2024
2.77
0.04
 2,544,000 2.73 2.78 2.69 29,200 105,500 -0.2
16/05/2024
2.73
0.01
 1,448,600 2.73 2.75 2.71 30,400 43,300 -0.0
15/05/2024
2.72
-0.02
 1,508,900 2.72 2.78 2.70 6,400 24,140 -0.0
14/05/2024
2.74
-0.04
 1,331,700 2.78 2.80 2.71 0 40,600 -0.1
13/05/2024
2.78
0.11
 2,993,200 2.70 2.85 2.67 169,400 57,400 0.3
10/05/2024
2.67
-0.02
 1,156,600 2.70 2.70 2.65 80,600 27,200 0.1
09/05/2024
2.69
0.03
 1,257,100 2.70 2.71 2.65 2,400 53,100 -0.1
08/05/2024
2.66
-0.04
 2,001,200 2.70 2.70 2.62 88,100 43,400 0.1
07/05/2024
2.70
-0.01
 1,116,800 2.72 2.72 2.69 0 0 0
06/05/2024
2.71
0.02
 1,335,100 2.70 2.72 2.68 18,700 87,800 -0.2
03/05/2024
2.69
0.01
 787,600 2.68 2.73 2.68 1,000 4,800 -0.0
02/05/2024
2.68
-0.03
 1,050,000 2.71 2.72 2.68 0 5,900 -0.0
26/04/2024
2.71
0
 653,900 2.70 2.74 2.69 300 0 0.0
25/04/2024
2.71
-0.05
 714,200 2.76 2.76 2.71 0 0 0
24/04/2024
2.76
0.05
 1,183,100 2.71 2.76 2.71 266,700 100 0.7
23/04/2024
2.71
-0.04
 714,500 2.75 2.75 2.69 1,100 0 0.0
22/04/2024
2.75
0.06
 995,900 2.79 2.79 2.70 5,000 24,500 -0.1
19/04/2024
2.69
0.02
 2,150,900 2.84 2.84 2.64 36,500 0 0.1
17/04/2024
2.67
-0.03
 1,332,200 2.70 2.73 2.65 0 10,100 -0.0
16/04/2024
2.70
-0.01
 3,270,000 2.71 2.77 2.61 40,500 400 0.1
15/04/2024
2.71
-0.20
 3,194,000 2.94 2.94 2.71 20,200 302,900 -0.8
12/04/2024
2.91
-0.09
 4,730,600 2.90 2.99 2.89 18,100 96,900 -0.2
11/04/2024
3
0
 1,259,500 2.99 3.01 2.98 400 3,500 -0.0
10/04/2024
3
-0.05
 1,377,600 3.05 3.05 3 55,500 10,000 0.1
09/04/2024
3.05
0.06
 1,717,700 2.98 3.05 2.98 0 137,600 -0.4
08/04/2024
2.99
-0.05
 2,457,800 3.07 3.07 2.99 0 1,000 -0.0
05/04/2024
3.04
-0.03
 2,127,600 3.07 3.08 2.93 11,900 13,700 -0.0
04/04/2024
3.07
0.08
 5,317,900 2.98 3.09 2.96 494,500 0 1.5
03/04/2024
2.99
-0.02
 2,253,400 3.02 3.02 2.98 0 22,500 -0.1
02/04/2024
3.01
-0.03
 3,573,400 3 3.02 2.98 13,700 297,900 -0.9
01/04/2024
3.04
0
 2,334,800 3.03 3.05 3 0 118,900 -0.4
29/03/2024
3.04
-0.02
 2,061,400 3.08 3.08 3 0 564,500 -1.7
28/03/2024
3.06
-0.03
 3,347,300 3.10 3.12 3.03 37,300 786,100 -2.3
27/03/2024
3.09
0.02
 2,073,700 3.09 3.11 3.06 146,600 63,400 0.3
26/03/2024
3.07
-0.01
 2,125,600 3.05 3.11 3.05 0 175,200 -0.5
25/03/2024
3.08
0.01
 3,098,900 3.07 3.17 3.07 385,300 23,300 1.1
22/03/2024
3.07
-0.08
 4,359,900 3.15 3.19 3.07 430,600 196,400 0.7
21/03/2024
3.15
0.10
 3,712,400 3.05 3.17 3.05 872,100 0 2.7
20/03/2024
3.05
-0.01
 1,769,000 3.06 3.06 3.02 3,000 0 0.0
19/03/2024
3.06
0
 1,690,600 3.06 3.11 3.03 5,100 124,400 -0.4
18/03/2024
3.06
0.04
 4,402,300 3.02 3.13 2.98 351,200 450,000 -0.3
15/03/2024
3.02
0
 2,475,900 3.02 3.07 3.01 0 463,400 -1.4
14/03/2024
3.02
0.01
 2,324,600 3.01 3.06 3 110,400 174,600 -0.2
13/03/2024
3.01
-0.01
 3,311,100 3.02 3.06 2.99 20,400 420,200 -1.2
12/03/2024
3.02
-0.07
 2,483,900 3.09 3.09 2.99 8,900 390,600 -1.2
11/03/2024
3.09
-0.12
 4,742,200 3.21 3.21 3 81,600 660,600 -1.8
08/03/2024
3.21
0
 8,314,200 3.21 3.37 3.15 161,200 53,400 0.3
07/03/2024
3.21
0.21
 10,990,400 3 3.21 3 1,286,100 0 4.0
06/03/2024
3
0.05
 5,951,200 2.95 3.04 2.93 904,600 0 2.7
05/03/2024
2.95
-0.01
 2,054,200 2.96 2.97 2.93 10,400 8,300 0.0
04/03/2024
2.96
0
 3,055,400 2.96 3 2.95 11,100 0 0.0
01/03/2024
2.96
0.06
 3,080,900 2.90 3 2.89 700 200 0.0
29/02/2024
2.90
-0.03
 1,963,100 2.93 2.95 2.89 0 29,400 -0.1
28/02/2024
2.93
-0.02
 1,205,300 2.95 2.96 2.91 200 0 0.0
27/02/2024
2.95
0.02
 1,901,700 2.93 2.95 2.88 0 291,100 -0.8
26/02/2024
2.93
0.01
 1,979,100 2.92 2.93 2.88 47,700 81,000 -0.1
23/02/2024
2.92
-0.05
 2,320,700 2.97 2.99 2.90 0 309,900 -0.9
22/02/2024
2.97
0
 4,196,800 2.97 3.08 2.95 290,900 284,400 0.0
21/02/2024
2.97
-0.02
 1,852,000 2.99 3 2.94 52,500 324,500 -0.8
20/02/2024
2.99
0.03
 2,233,700 2.96 2.99 2.94 59,000 13,300 0.1
19/02/2024
2.96
0.01
 2,109,300 2.95 3 2.93 37,700 8,200 0.1
16/02/2024
2.95
0.06
 3,505,700 2.89 3 2.90 703,800 0 2.1
15/02/2024
2.89
0.03
 1,799,800 2.86 2.94 2.86 33,200 0 0.1
07/02/2024
2.86
0.01
 1,643,900 2.85 2.88 2.85 11,700 6,500 0.0
06/02/2024
2.85
0
 1,306,400 2.85 2.88 2.83 0 4,200 -0.0
05/02/2024
2.85
-0.01
 2,051,500 2.86 2.88 2.84 10,000 1,400 0.0
02/02/2024
2.86
-0.01
 1,616,400 2.87 2.95 2.83 6,500 33,100 -0.1
01/02/2024
2.87
-0.01
 3,357,000 2.88 2.90 2.83 0 33,400 -0.1
31/01/2024
2.88
-0.05
 2,023,200 2.93 2.94 2.87 6,200 37,300 -0.1
30/01/2024
2.93
0.02
 1,595,400 2.91 2.99 2.89 23,800 48,800 -0.1
29/01/2024
2.91
-0.05
 3,617,600 2.96 3 2.90 32,600 58,200 -0.1
26/01/2024
2.96
-0.11
 3,488,600 3.07 3.10 2.95 31,600 11,700 0.1
25/01/2024
3.07
0.05
 7,437,800 3.02 3.22 3.07 13,500 5,000 0.0
24/01/2024
3.02
0.19
 8,400,300 2.83 3.02 2.82 418,700 21,800 1.2
23/01/2024
2.83
-0.01
 1,452,400 2.84 2.86 2.82 0 0 0
22/01/2024
2.84
0
 1,439,600 2.84 2.86 2.81 4,000 3,300 0.0
19/01/2024
2.84
-0.02
 2,032,200 2.86 2.89 2.84 0 0 0
18/01/2024
2.86
0
 970,900 2.86 2.89 2.85 17,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |