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)
17/01/2024
2.86
0
 1,250,000 2.86 2.90 2.86 300 0 0.0
16/01/2024
2.86
0
 1,827,300 2.86 2.89 2.82 1,100 0 0.0
15/01/2024
2.86
0
 1,450,400 2.86 2.92 2.85 400 3,400 -0.0
12/01/2024
2.86
-0.09
 4,473,000 2.95 2.95 2.82 50,000 126,100 -0.2
11/01/2024
2.95
0
 2,367,800 2.95 2.98 2.93 0 0 0
10/01/2024
2.95
-0.04
 3,142,100 2.99 3 2.95 4,000 0 0.0
09/01/2024
2.99
-0.02
 4,661,400 3.01 3.02 2.97 0 78,600 -0.2
08/01/2024
3.01
-0.02
 3,048,900 3.03 3.06 3 0 6,800 -0.0
05/01/2024
3.03
-0.02
 3,678,500 3.05 3.08 2.99 0 0 0
04/01/2024
3.05
0.04
 5,371,200 3.01 3.12 3.03 47,600 0 0.1
03/01/2024
3.01
0.02
 3,282,200 2.99 3.02 2.96 96,500 0 0.3
02/01/2024
2.99
0
 2,350,400 2.99 3.02 2.98 7,600 1,400 0.0
29/12/2023
2.99
-0.01
 3,513,300 3 3.01 2.98 213,100 0 0.6
28/12/2023
3
-0.03
 2,193,400 3.03 3.06 2.99 23,000 0 0.1
27/12/2023
3.03
0.05
 4,317,900 2.98 3.10 2.98 31,900 0 0.1
26/12/2023
2.98
0
 2,411,100 2.98 3 2.96 8,000 0 0.0
25/12/2023
2.98
0
 2,774,400 2.98 3.04 2.96 1,400 0 0.0
22/12/2023
2.98
-0.06
 3,000,800 3.04 3.05 2.96 24,000 0 0.1
21/12/2023
3.04
-0.01
 2,972,200 3.05 3.08 2.99 11,000 0 0.0
20/12/2023
3.05
0.11
 4,248,900 2.94 3.09 2.97 3,000 4,200 -0.0
19/12/2023
2.94
0.04
 3,096,600 2.90 2.96 2.89 0 0 0
18/12/2023
2.90
0.01
 3,069,800 2.89 2.95 2.87 0 0 0
15/12/2023
2.89
-0.02
 3,805,400 2.91 2.93 2.86 14,700 0 0.0
14/12/2023
2.91
-0.07
 4,096,200 2.98 3.02 2.90 10,500 14,500 -0.0
13/12/2023
2.98
-0.05
 6,445,900 3.03 3.05 2.95 20,200 700 0.1
12/12/2023
3.03
-0.01
 4,373,900 3.04 3.07 3.02 1,000 200 0.0
11/12/2023
3.04
0.01
 4,520,900 3.03 3.09 3.01 0 1,200 -0.0
08/12/2023
3.03
-0.07
 6,810,100 3.10 3.16 2.98 10,000 2,700 0.0
07/12/2023
3.10
-0.15
 14,474,400 3.25 3.30 3.03 99,700 0 0.3
06/12/2023
3.25
0.12
 6,212,900 3.13 3.30 3.13 9,900 4,300 0.0
05/12/2023
3.13
-0.08
 37,716,200 3.21 3.39 2.99 59,200 13,400 0.1
04/12/2023
3.21
-0.24
 602,500 3.45 3.45 3.21 500 0 0.0
01/12/2023
3.45
-0.25
 916,500 3.70 3.70 3.45 9,500 0 0.0
30/11/2023
3.70
-0.11
 1,753,200 3.81 3.92 3.70 0 0 0
29/11/2023
3.81
0.03
 999,300 3.78 3.87 3.78 0 0 0
28/11/2023
3.78
-0.02
 2,279,300 3.80 3.81 3.57 4,200 93,600 -0.3
27/11/2023
3.80
-0.09
 1,456,600 3.89 3.95 3.80 0 12,700 -0.0
24/11/2023
3.89
-0.09
 2,134,800 3.98 4 3.80 8,600 33,200 -0.1
23/11/2023
3.98
0.04
 5,342,500 3.94 4.20 3.95 89,900 24,000 0.3
22/11/2023
3.94
0.04
 2,082,100 3.90 3.96 3.86 0 36,300 -0.1
21/11/2023
3.90
-0.04
 1,747,200 3.94 3.96 3.84 0 90,200 -0.4
20/11/2023
3.94
-0.05
 2,077,300 3.99 3.99 3.83 0 66,500 -0.3
17/11/2023
3.99
0.10
 5,798,600 3.89 4.09 3.84 5,000 83,000 -0.3
16/11/2023
3.89
0.10
 2,580,200 3.79 3.91 3.75 0 0 0
15/11/2023
3.79
0.05
 2,039,800 3.74 3.85 3.77 90,400 0 0.3
14/11/2023
3.74
0
 1,927,400 3.74 3.83 3.70 10,000 125,400 -0.4
13/11/2023
3.74
-0.06
 1,450,900 3.80 3.85 3.72 6,700 64,000 -0.2
10/11/2023
3.80
-0.05
 2,857,600 3.85 3.95 3.79 45,000 6,300 0.1
09/11/2023
3.85
0.10
 3,475,000 3.75 3.96 3.75 153,100 58,300 0.4
08/11/2023
3.75
0.23
 3,109,000 3.52 3.75 3.48 139,700 27,200 0.4
07/11/2023
3.52
-0.09
 1,449,400 3.61 3.63 3.50 19,800 40,600 -0.1
06/11/2023
3.61
-0.03
 1,419,300 3.64 3.70 3.56 58,300 8,700 0.2
03/11/2023
3.64
0.05
 1,529,300 3.59 3.70 3.58 27,000 15,600 0.0
02/11/2023
3.59
0.23
 1,807,400 3.36 3.59 3.40 45,800 0 0.2
01/11/2023
3.36
0
 1,680,000 3.36 3.40 3.25 18,700 2,100 0.1
31/10/2023
3.36
-0.13
 1,248,700 3.49 3.56 3.32 15,600 51,000 -0.1
30/10/2023
3.49
-0.11
 808,600 3.60 3.60 3.49 0 38,800 -0.1
27/10/2023
3.60
0.09
 1,851,900 3.51 3.68 3.45 0 57,900 -0.2
26/10/2023
3.51
-0.26
 3,359,500 3.77 3.77 3.51 500 35,500 -0.1
25/10/2023
3.77
0.03
 1,251,000 3.74 3.82 3.74 23,600 0 0.1
24/10/2023
3.74
0.04
 810,200 3.70 3.74 3.66 8,300 0 0.0
23/10/2023
3.70
-0.02
 1,791,700 3.72 3.82 3.66 0 102,200 -0.4
20/10/2023
3.72
0.20
 2,152,600 3.52 3.72 3.49 0 23,100 -0.1
19/10/2023
3.52
-0.13
 2,223,200 3.65 3.70 3.43 2,000 102,700 -0.4
18/10/2023
3.65
-0.25
 3,147,900 3.90 3.95 3.63 3,500 69,300 -0.3
17/10/2023
3.90
-0.05
 1,265,700 3.95 4 3.90 0 0 0
16/10/2023
3.95
-0.05
 1,296,900 4 4.05 3.93 1,000 0 0.0
13/10/2023
4
-0.04
 1,827,200 4.04 4.04 3.92 1,100 0 0.0
12/10/2023
4.04
0.04
 2,009,300 4 4.11 4.02 57,800 2,700 0.2
11/10/2023
4
-0.02
 1,246,100 4.02 4.04 3.95 0 1,000 -0.0
10/10/2023
4.02
0.07
 2,159,200 3.95 4.05 3.97 17,500 0 0.1
09/10/2023
3.95
0.04
 1,352,500 3.91 4 3.87 2,700 24,900 -0.1
06/10/2023
3.91
0.01
 1,555,100 3.90 3.99 3.83 1,000 44,800 -0.2
05/10/2023
3.90
0.01
 1,826,700 3.89 4 3.87 52,200 1,400 0.2
04/10/2023
3.89
0.09
 1,812,900 3.80 3.95 3.70 52,400 2,100 0.2
03/10/2023
3.80
-0.28
 4,188,500 4.08 4.08 3.80 113,300 91,900 0.1
02/10/2023
4.08
0.02
 1,579,300 4.06 4.15 4.07 77,900 15,500 0.3
29/09/2023
4.06
0.06
 2,286,200 4 4.12 4.01 117,500 82,300 0.1
28/09/2023
4
-0.05
 2,413,200 4.05 4.10 3.96 6,000 0 0.0
27/09/2023
4.05
-0.05
 5,874,400 4.10 4.10 3.82 117,700 65,900 0.2
26/09/2023
4.10
-0.13
 3,870,500 4.23 4.23 4.05 201,300 0 0.8
25/09/2023
4.23
-0.31
 5,094,800 4.54 4.54 4.23 95,100 3,900 0.4
22/09/2023
4.54
-0.27
 5,656,900 4.81 4.81 4.50 52,000 8,500 0.2
21/09/2023
4.81
-0.05
 2,439,800 4.86 4.95 4.77 0 0 0
20/09/2023
4.86
0.12
 7,059,700 4.74 4.88 4.59 105,000 0 0.5
19/09/2023
4.74
-0.10
 3,305,700 4.84 4.88 4.70 43,700 0 0.2
18/09/2023
4.84
-0.08
 2,689,200 4.92 4.92 4.81 0 0 0
15/09/2023
4.92
0.06
 3,114,900 4.86 4.97 4.85 2,200 6,300 -0.0
14/09/2023
4.86
-0.22
 8,454,500 5.08 5.10 4.80 0 0 0
13/09/2023
5.08
-0.10
 6,736,900 5.18 5.20 4.99 0 0 0
12/09/2023
5.18
0.06
 6,077,300 5.12 5.20 5.08 100 0 0.0
11/09/2023
5.12
-0.30
 11,437,700 5.42 5.44 5.12 17,800 309,100 -1.5
08/09/2023
5.42
-0.09
 6,630,900 5.51 5.57 5.41 0 73,800 -0.4
07/09/2023
5.51
0.04
 7,435,300 5.47 5.62 5.47 1,100 163,500 -0.9
06/09/2023
5.47
0.13
 6,726,500 5.34 5.49 5.21 277,800 2,700 1.5
05/09/2023
5.34
0.03
 6,567,000 5.31 5.39 5.29 0 178,200 -0.9
31/08/2023
5.31
0.03
 5,690,200 5.28 5.46 5.30 0 171,500 -0.9
30/08/2023
5.28
-0.11
 5,547,900 5.39 5.39 5.23 0 331,500 -1.8
29/08/2023
5.39
0.25
 11,030,900 5.14 5.49 5.16 33,000 160,900 -0.7
28/08/2023
5.14
0.03
 5,626,000 5.11 5.19 5.06 139,000 63,700 0.4

Chính sách bảo mật | Điều khoản sử dụng |