CTCP Đầu tư LDG (ldg)

2.14
-0.02
(-0.93%)
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
(2024-08-28) 		0.15 7.54% 39,866,300 -142,100 -0.3
1.74
2.16
2.14
2 tháng
(2024-07-29) 		0.04 1.90% 147,061,200 717,970 1.3
1.71
2.16
2.14
3 tháng
(2024-07-01) 		-0.60 -21.90% 170,336,600 540,270 0.7
1.71
2.82
2.14
6 tháng
(2024-04-01) 		-0.90 -29.61% 300,474,300 388,316 0.3
1.71
3.07
2.14
12 tháng
(2023-10-03) 		-1.66 -43.68% 694,057,900 992,816 2.1
1.71
4.04
2.14
24 tháng
(2022-10-10) 		-4.03 -65.31% 2,079,810,400 1,411,966 4.5
1.71
6.42
2.14
36 tháng
(2021-10-13) 		-5.38 -71.56% 4,094,612,400 818,441 -3.6
1.71
25.51
2.14
60 tháng
(2019-10-24) 		-7.67 -78.19% 6,370,445,750 -185,659 -9.5
1.71
25.51
2.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2022
7.57
 2,955,900 7.66 7.93 7.57 12,400 87,400 -0.6
23/06/2022
7.66
 2,987,300 7.18 7.66 7.29 56,900 112,000 -0.5
22/06/2022
7.18
 3,249,200 6.71 7.18 6.73 128,200 0 1.0
21/06/2022
6.71
 4,155,800 7.21 7.21 6.71 174,500 3,600 1.2
20/06/2022
7.21
 3,732,100 7.75 7.75 7.21 100,500 0 0.8
17/06/2022
7.75
 2,686,900 8.33 8.33 7.75 88,100 0 0.7
16/06/2022
8.33
 4,749,800 8.95 9.35 8.33 32,500 0 0.3
15/06/2022
8.95
 5,043,000 9.63 9.95 8.95 21,300 472,300 -4.3
14/06/2022
9.63
 4,885,800 10.33 10.33 9.63 14,000 41,800 -0.3
13/06/2022
10.33
 4,950,900 11.07 11.07 10.33 23,200 74,100 -0.6
10/06/2022
11.07
 2,692,700 11.59 11.59 11.07 100 4,200 -0.0
09/06/2022
11.59
 3,053,400 11.45 11.87 11.50 46,000 79,200 -0.4
08/06/2022
11.45
 2,621,000 10.70 11.45 10.89 77,800 27,500 0.6
07/06/2022
10.70
 5,077,400 11.26 11.26 10.51 37,600 68,500 -0.4
06/06/2022
11.26
 3,280,900 11.50 11.87 11.21 28,800 37,000 -0.1
03/06/2022
11.50
 3,673,600 11.78 11.92 11.07 82,100 44,100 0.5
02/06/2022
11.78
 4,288,800 12.48 12.62 11.78 5,000 148,500 -1.8
01/06/2022
12.48
 3,221,600 12.99 12.99 12.38 5,400 167,300 -2.2
31/05/2022
12.99
 4,447,300 13.27 13.27 12.66 7,500 124,900 -1.6
30/05/2022
13.27
 4,878,100 12.71 13.36 12.52 142,600 35,700 1.5
27/05/2022
12.71
 3,330,300 12.71 12.99 12.62 51,400 13,100 0.5
26/05/2022
12.71
 4,958,400 12.48 12.90 12.34 22,700 64,800 -0.6
25/05/2022
12.48
 5,034,100 11.87 12.52 11.78 81,300 12,200 0.9
24/05/2022
11.87
 2,386,700 11.59 11.87 11.03 7,100 61,100 -0.7
23/05/2022
11.59
 4,160,500 12.01 12.24 11.26 19,700 107,500 -1.1
20/05/2022
12.01
 5,147,500 11.87 12.52 11.78 37,400 70,600 -0.4
19/05/2022
11.87
 3,088,100 12.15 12.15 11.50 74,700 2,200 0.9
18/05/2022
12.15
 3,775,600 11.78 12.34 11.73 36,400 34,800 0.0
17/05/2022
11.78
 4,052,300 11.03 11.78 10.56 151,400 11,700 1.8
16/05/2022
11.03
 4,452,200 10.70 11.40 10.61 33,300 84,500 -0.6
13/05/2022
10.70
 4,679,700 11.50 11.59 10.70 107,900 585,000 -5.5
12/05/2022
11.50
 3,308,400 12.34 12.52 11.50 1,900 225,300 -2.9
11/05/2022
12.34
 4,779,900 11.54 12.34 11.50 113,500 104,200 0.2
10/05/2022
11.54
 5,288,300 11.21 11.64 10.47 338,800 55,500 3.5
09/05/2022
11.21
 3,797,500 12.01 12.01 11.21 82,300 5,800 0.9

Chính sách bảo mật | Điều khoản sử dụng |