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)
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
06/09/2021
6.32
 8,423,500 5.96 6.35 6.03 274,200 92,900 1.2
01/09/2021
5.96
 2,670,600 5.91 6.01 5.89 26,000 59,000 -0.2
31/08/2021
5.91
 4,125,400 5.86 6.06 5.82 28,100 23,100 0.0
30/08/2021
5.86
 3,920,900 5.76 5.89 5.76 152,400 1,000 0.9
27/08/2021
5.76
 2,217,300 5.70 5.79 5.61 74,400 0 0.5
26/08/2021
5.70
 1,952,000 5.79 5.83 5.70 44,400 0 0.3
25/08/2021
5.79
 2,216,500 5.67 5.79 5.67 21,800 0 0.1
24/08/2021
5.67
 3,526,900 5.72 5.85 5.57 6,800 8,600 -0.0
23/08/2021
5.72
 3,634,500 6.11 6.11 5.72 6,000 1,400 0.0
20/08/2021
6.11
 6,996,300 6.12 6.26 5.76 9,700 24,100 -0.1
19/08/2021
6.12
 3,259,600 6.15 6.16 6.07 14,000 1,300 0.1
18/08/2021
6.15
 2,605,700 6.15 6.28 6.10 400 0 0.0
17/08/2021
6.15
 3,625,700 6.28 6.31 6.13 1,300 34,000 -0.2
16/08/2021
6.28
 5,863,400 6.10 6.39 6.10 6,600 500 0.0
13/08/2021
6.10
 3,439,000 6.09 6.10 5.90 15,100 30,000 -0.2
12/08/2021
6.09
 4,378,000 6.03 6.21 5.98 37,200 0 0.2
11/08/2021
6.03
 4,045,800 6.05 6.16 6.02 0 6,300 -0.0
10/08/2021
6.05
 3,584,500 6.09 6.16 5.99 100 73,200 -0.5
09/08/2021
6.09
 3,204,200 5.96 6.21 5.89 500 145,200 -0.9
06/08/2021
5.96
 5,476,700 5.83 6.12 5.73 1,100 64,900 -0.4
05/08/2021
5.83
 2,134,500 5.81 5.88 5.75 0 200 -0.0
04/08/2021
5.81
 3,288,500 5.70 5.88 5.74 21,800 24,600 -0.0
03/08/2021
5.70
 3,990,300 5.55 5.71 5.55 51,400 1,200 0.3
02/08/2021
5.55
 1,932,400 5.52 5.59 5.51 32,600 0 0.2
30/07/2021
5.52
 1,869,600 5.49 5.56 5.49 0 24,500 -0.1
29/07/2021
5.49
 1,402,700 5.45 5.53 5.46 44,400 0 0.3
28/07/2021
5.45
 1,788,900 5.52 5.52 5.38 6,100 200 0.0
27/07/2021
5.52
 2,183,200 5.57 5.60 5.51 2,500 84,100 -0.5
26/07/2021
5.57
 2,354,300 5.58 5.61 5.42 34,800 0 0.2
23/07/2021
5.58
 2,237,000 5.64 5.69 5.50 43,000 43,400 -0.0
22/07/2021
5.64
 3,523,600 5.36 5.69 5.33 184,000 0 1.1
21/07/2021
5.36
 2,510,500 5.41 5.46 5.33 300 0 0.0
20/07/2021
5.41
 2,668,700 5.36 5.41 5.05 50,200 18,400 0.2
19/07/2021
5.36
 4,343,800 5.76 5.76 5.36 700 2,300 -0.0
16/07/2021
5.76
 1,370,800 5.84 5.88 5.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |