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)
15/07/2021
5.84
 2,244,000 5.83 5.88 5.70 18,400 0 0.1
14/07/2021
5.83
 2,458,700 5.81 5.83 5.58 30,400 100 0.2
13/07/2021
5.81
 2,805,300 5.60 5.81 5.55 2,300 0 0.0
12/07/2021
5.60
 5,747,800 6.02 6.02 5.60 7,800 41,400 -0.2
09/07/2021
6.02
 2,899,500 6.21 6.22 5.98 9,900 7,000 0.0
08/07/2021
6.21
 2,305,700 6.16 6.31 6.16 100 20,000 -0.1
07/07/2021
6.16
 5,200,500 6.18 6.43 6.08 36,700 15,000 0.1
06/07/2021
6.18
 5,654,700 6.61 6.65 6.18 27,700 0 0.2
05/07/2021
6.61
 5,366,000 6.79 6.79 6.56 20,000 24,100 -0.1
02/07/2021
6.79
 3,337,800 6.86 6.96 6.79 5,200 50,200 -0.3
01/07/2021
6.86
 4,703,300 6.86 7.01 6.80 2,000 19,700 -0.1
30/06/2021
6.86
 5,903,200 6.75 6.99 6.71 7,000 0 0.1
29/06/2021
6.75
 3,145,000 6.80 6.91 6.74 3,000 0 0.0
28/06/2021
6.80
 3,664,000 6.79 6.87 6.77 13,000 7,000 0.0
25/06/2021
6.79
 2,234,200 6.80 6.82 6.75 21,300 1,000 0.1
24/06/2021
6.80
 3,076,100 6.85 6.87 6.77 9,200 0 0.1
23/06/2021
6.85
 6,086,400 7.04 7.04 6.79 3,000 23,600 -0.2
22/06/2021
7.04
 5,539,300 7.11 7.19 6.93 900 57,200 -0.4
21/06/2021
7.11
 6,946,100 7.10 7.21 6.99 17,000 83,100 -0.5
18/06/2021
7.10
 8,854,900 6.91 7.29 6.91 300 19,100 -0.1
17/06/2021
6.91
 4,410,200 6.87 6.95 6.78 87,900 0 0.6
16/06/2021
6.87
 4,532,600 6.90 6.99 6.82 1,600 54,100 -0.4
15/06/2021
6.90
 5,751,000 6.79 6.92 6.73 10,700 0 0.1
14/06/2021
6.79
 6,818,000 6.71 6.93 6.62 71,700 8,000 0.5
11/06/2021
6.71
 4,005,200 6.61 6.75 6.64 60,500 0 0.4
10/06/2021
6.61
 3,133,100 6.66 6.75 6.60 1,600 28,800 -0.2
09/06/2021
6.66
 4,432,600 6.73 6.82 6.56 0 144,600 -1.0
08/06/2021
6.73
 6,310,100 6.89 7.06 6.73 500 6,700 -0.0
07/06/2021
6.89
 4,452,400 6.93 7.04 6.78 0 5,100 -0.0
04/06/2021
6.93
 5,073,600 7.09 7.09 6.83 1,200 41,500 -0.3
03/06/2021
7.09
 6,974,000 6.81 7.20 6.83 165,400 700 1.2
02/06/2021
6.81
 4,420,100 6.61 6.82 6.56 16,400 0 0.1
01/06/2021
6.61
 3,994,400 6.54 6.68 6.46 0 29,800 -0.2
31/05/2021
6.54
 4,052,600 6.65 6.66 6.51 100 115,400 -0.8
28/05/2021
6.65
 2,835,100 6.60 6.71 6.61 8,500 14,000 -0.0
27/05/2021
6.60
 4,955,300 6.59 6.73 6.46 300 3,000 -0.0
26/05/2021
6.59
 4,433,200 6.71 6.71 6.59 1,000 32,900 -0.2
25/05/2021
6.71
 4,002,500 6.74 6.82 6.67 0 0 0
24/05/2021
6.74
 4,937,600 6.64 7.01 6.59 213,800 1,400 1.5
21/05/2021
6.64
 6,288,600 6.21 6.64 6.12 40,100 1,000 0.3
20/05/2021
6.21
 7,077,500 6.48 6.50 6.20 2,100 11,700 -0.1
19/05/2021
6.48
 6,407,100 6.60 6.61 6.44 800 0 0.0
18/05/2021
6.60
 3,420,200 6.69 6.73 6.55 3,100 6,000 -0.0
17/05/2021
6.69
 3,504,100 6.73 6.83 6.68 100 124,400 -0.9
14/05/2021
6.73
 4,315,200 6.72 6.82 6.68 1,200 149,600 -1.1
13/05/2021
6.72
 4,807,100 6.90 6.92 6.71 0 69,900 -0.5
12/05/2021
6.90
 3,170,800 6.75 6.93 6.68 127,700 0 0.9
11/05/2021
6.75
 5,490,300 6.63 6.85 6.59 139,900 0 1.0
10/05/2021
6.63
 8,725,600 6.69 6.69 6.46 54,500 70,300 -0.1
07/05/2021
6.69
 5,862,000 7.02 7.02 6.68 0 173,300 -1.3
06/05/2021
7.02
 4,062,700 7.01 7.21 7.01 100 32,000 -0.2
05/05/2021
7.01
 5,122,700 6.84 7.19 6.84 86,200 0 0.7
04/05/2021
6.84
 5,210,500 7.09 7.09 6.74 1,700 100,500 -0.7
29/04/2021
7.09
 3,304,300 7.11 7.20 7.06 300 211,600 -1.6
28/04/2021
7.11
 3,919,700 7.03 7.21 7.02 61,000 95,200 -0.3
27/04/2021
7.03
 3,898,800 7.03 7.17 6.92 134,800 0 1.0
26/04/2021
7.03
 5,605,900 7.45 7.46 7.02 8,600 30,000 -0.2
23/04/2021
7.45
 7,673,400 7.29 7.48 7.11 432,700 30,000 3.1
22/04/2021
7.29
 9,554,400 7.74 7.74 7.29 0 335,000 -2.7
20/04/2021
7.74
 9,213,200 7.74 7.90 7.48 32,000 349,800 -2.6
19/04/2021
7.74
 8,772,300 7.92 7.96 7.48 30,100 617,700 -4.9
16/04/2021
7.92
 16,621,900 8.49 8.49 7.90 12,000 484,300 -4.1
15/04/2021
8.49
 15,138,300 8.33 8.79 8.22 114,100 13,700 0.9
14/04/2021
8.33
 10,084,300 8.21 8.36 8.04 39,700 142,900 -0.9
13/04/2021
8.21
 14,093,000 8.48 8.60 8.13 314,100 60,600 2.3
12/04/2021
8.48
 21,672,300 7.93 8.48 8.04 311,400 15,200 2.7
09/04/2021
7.93
 6,259,200 7.87 7.98 7.83 0 0 0
08/04/2021
7.87
 8,680,800 7.99 8.07 7.85 0 109,700 -0.9
07/04/2021
7.99
 5,706,500 8.08 8.13 7.95 10,300 8,700 0.0
06/04/2021
8.08
 8,943,300 7.90 8.22 7.91 353,100 7,300 3.0
05/04/2021
7.90
 10,698,700 7.93 7.93 7.77 221,800 0 1.9
02/04/2021
7.93
 8,044,200 7.97 8.06 7.90 4,800 1,100 0.0
01/04/2021
7.97
 11,166,600 7.93 8.13 7.95 46,500 74,700 -0.2
31/03/2021
7.93
 22,637,100 7.42 7.93 7.34 101,600 6,000 0.8
30/03/2021
7.42
 8,189,200 7.48 7.59 7.38 67,100 0 0.5
29/03/2021
7.48
 12,735,600 7.21 7.65 7.24 96,100 3,000 0.7
26/03/2021
7.21
 6,646,700 7.29 7.36 6.96 5,500 0 0.0
25/03/2021
7.29
 13,679,000 7.24 7.49 7.27 200 79,000 -0.6
24/03/2021
7.24
 5,373,600 7.43 7.43 7.13 100 1,700 -0.0
23/03/2021
7.43
 5,403,500 7.48 7.48 7.29 3,400 27,600 -0.2
22/03/2021
7.48
 10,236,900 7.48 7.57 7.39 100,000 264,200 -1.3
19/03/2021
7.48
 7,785,800 7.32 7.48 7.15 0 1,200 -0.0
18/03/2021
7.32
 5,863,700 7.36 7.38 7.29 0 0 0
17/03/2021
7.36
 5,019,800 7.41 7.41 7.29 44,100 0 0.3
16/03/2021
7.41
 6,901,900 7.48 7.54 7.28 0 24,200 -0.2
15/03/2021
7.48
 14,782,400 7.21 7.60 7.21 246,600 0 1.9
12/03/2021
7.21
 8,286,000 7.20 7.23 7.13 52,500 0 0.4
11/03/2021
7.20
 5,139,900 7.29 7.34 7.17 6,000 500 0.0
10/03/2021
7.29
 4,651,400 7.21 7.36 7.21 47,100 0 0.4
09/03/2021
7.21
 8,816,400 7.03 7.37 6.93 69,600 7,300 0.5
08/03/2021
7.03
 5,583,300 6.93 7.11 6.95 100 33,800 -0.3
05/03/2021
6.93
 3,999,900 6.93 6.93 6.73 0 175,400 -1.3
04/03/2021
6.93
 4,362,100 7.19 7.24 6.82 8,500 85,200 -0.6
03/03/2021
7.19
 6,966,100 6.92 7.20 6.86 27,500 14,300 0.1
02/03/2021
6.92
 4,552,300 6.96 7.06 6.83 0 1,000 -0.0
01/03/2021
6.96
 3,928,000 6.76 7 6.78 244,200 114,000 1.0
26/02/2021
6.76
 4,377,700 6.79 6.79 6.64 37,000 6,900 0.2
25/02/2021
6.79
 7,519,600 6.91 6.95 6.73 1,000 38,700 -0.3
24/02/2021
6.91
 5,910,700 7.10 7.15 6.83 3,000 28,400 -0.2
23/02/2021
7.10
 5,166,300 7.10 7.20 7.03 0 80,100 -0.6

Chính sách bảo mật | Điều khoản sử dụng |