LDG Investment JSC (HOSE:LDG)
Vietnam · Delayed Price · Currency is VND 4,440.00
+290.00 (6.99%)
At close: Oct 30, 2025
LDG Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,750.00 | 4,750.00 | 4,650.00 | 4,750.00 | 4,750.00 | 6.98% | 4,677,612 |
| Oct 30, 2025 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 6.99% | 1,752,689 |
| Oct 29, 2025 | 3,940.00 | 4,150.00 | 3,900.00 | 4,150.00 | 4,150.00 | 6.96% | 2,399,235 |
| Oct 28, 2025 | 3,900.00 | 3,950.00 | 3,700.00 | 3,880.00 | 3,880.00 | -0.51% | 2,533,464 |
| Oct 27, 2025 | 3,980.00 | 4,060.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.76% | 1,493,677 |
| Oct 24, 2025 | 4,100.00 | 4,100.00 | 3,900.00 | 3,970.00 | 3,970.00 | -3.17% | 3,028,331 |
| Oct 23, 2025 | 4,110.00 | 4,170.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 1,584,530 |
| Oct 22, 2025 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 0.49% | 1,788,807 |
| Oct 21, 2025 | 4,160.00 | 4,350.00 | 4,060.00 | 4,080.00 | 4,080.00 | -6.42% | 5,428,420 |
| Oct 20, 2025 | 4,680.00 | 4,680.00 | 4,360.00 | 4,360.00 | 4,360.00 | -6.84% | 3,168,777 |
| Oct 17, 2025 | 4,820.00 | 4,820.00 | 4,670.00 | 4,680.00 | 4,680.00 | -2.70% | 1,708,709 |
| Oct 16, 2025 | 4,580.00 | 4,840.00 | 4,580.00 | 4,810.00 | 4,810.00 | 4.11% | 3,047,683 |
| Oct 15, 2025 | 4,680.00 | 4,730.00 | 4,590.00 | 4,620.00 | 4,620.00 | -2.12% | 2,888,115 |
| Oct 14, 2025 | 4,800.00 | 4,840.00 | 4,670.00 | 4,720.00 | 4,720.00 | -1.05% | 2,812,751 |
| Oct 13, 2025 | 4,750.00 | 4,830.00 | 4,600.00 | 4,770.00 | 4,770.00 | 0.42% | 2,657,521 |
| Oct 10, 2025 | 4,760.00 | 4,840.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 1,735,400 |
| Oct 9, 2025 | 4,780.00 | 4,850.00 | 4,730.00 | 4,750.00 | 4,750.00 | - | 1,583,802 |
| Oct 8, 2025 | 4,860.00 | 4,900.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.25% | 931,082 |
| Oct 7, 2025 | 4,950.00 | 4,950.00 | 4,790.00 | 4,810.00 | 4,810.00 | -2.04% | 1,187,184 |
| Oct 6, 2025 | 4,740.00 | 4,940.00 | 4,740.00 | 4,910.00 | 4,910.00 | 3.81% | 1,840,155 |
| Oct 3, 2025 | 4,830.00 | 4,870.00 | 4,710.00 | 4,730.00 | 4,730.00 | -2.07% | 2,620,772 |
| Oct 2, 2025 | 5,090.00 | 5,090.00 | 4,830.00 | 4,830.00 | 4,830.00 | -4.36% | 1,716,115 |
| Oct 1, 2025 | 4,900.00 | 5,100.00 | 4,900.00 | 5,050.00 | 5,050.00 | 3.27% | 1,343,728 |
| Sep 30, 2025 | 5,000.00 | 5,050.00 | 4,780.00 | 4,890.00 | 4,890.00 | -2.20% | 3,209,813 |
| Sep 29, 2025 | 5,130.00 | 5,170.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.53% | 3,143,395 |
| Sep 26, 2025 | 5,100.00 | 5,230.00 | 5,080.00 | 5,130.00 | 5,130.00 | 0.59% | 4,513,717 |
| Sep 25, 2025 | 5,250.00 | 5,250.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.73% | 4,270,603 |
| Sep 24, 2025 | 5,270.00 | 5,270.00 | 5,000.00 | 5,190.00 | 5,190.00 | 0.78% | 3,701,838 |
| Sep 23, 2025 | 4,960.00 | 5,250.00 | 4,950.00 | 5,150.00 | 5,150.00 | 4.04% | 9,013,909 |
| Sep 22, 2025 | 4,870.00 | 5,100.00 | 4,710.00 | 4,950.00 | 4,950.00 | 2.06% | 4,602,077 |
| Sep 19, 2025 | 4,970.00 | 5,000.00 | 4,850.00 | 4,850.00 | 4,850.00 | -2.61% | 2,875,334 |
| Sep 18, 2025 | 5,170.00 | 5,170.00 | 4,900.00 | 4,980.00 | 4,980.00 | 2.05% | 7,468,903 |
| Sep 17, 2025 | 4,570.00 | 4,880.00 | 4,480.00 | 4,880.00 | 4,880.00 | 6.78% | 4,498,638 |
| Sep 16, 2025 | 4,710.00 | 4,740.00 | 4,570.00 | 4,570.00 | 4,570.00 | -2.56% | 2,750,013 |
| Sep 15, 2025 | 4,690.00 | 4,740.00 | 4,630.00 | 4,690.00 | 4,690.00 | -0.21% | 1,724,537 |
| Sep 12, 2025 | 4,740.00 | 4,850.00 | 4,670.00 | 4,700.00 | 4,700.00 | - | 1,773,969 |
| Sep 11, 2025 | 4,600.00 | 4,750.00 | 4,440.00 | 4,700.00 | 4,700.00 | 1.51% | 3,713,004 |
| Sep 10, 2025 | 4,800.00 | 4,800.00 | 4,590.00 | 4,630.00 | 4,630.00 | -2.32% | 2,691,618 |
| Sep 9, 2025 | 4,750.00 | 4,780.00 | 4,650.00 | 4,740.00 | 4,740.00 | -0.21% | 2,917,703 |
| Sep 8, 2025 | 4,940.00 | 4,960.00 | 4,750.00 | 4,750.00 | 4,750.00 | -4.81% | 5,379,415 |
| Sep 5, 2025 | 5,160.00 | 5,170.00 | 4,990.00 | 4,990.00 | 4,990.00 | -2.16% | 6,096,096 |
| Sep 4, 2025 | 5,300.00 | 5,300.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.73% | 4,613,906 |
| Sep 3, 2025 | 4,940.00 | 5,200.00 | 4,860.00 | 5,190.00 | 5,190.00 | 5.92% | 8,856,374 |
| Aug 29, 2025 | 4,980.00 | 4,980.00 | 4,870.00 | 4,900.00 | 4,900.00 | 0.41% | 3,050,442 |
| Aug 28, 2025 | 4,800.00 | 4,980.00 | 4,780.00 | 4,880.00 | 4,880.00 | -0.20% | 3,567,095 |
| Aug 27, 2025 | 5,000.00 | 5,100.00 | 4,860.00 | 4,890.00 | 4,890.00 | 1.66% | 4,642,587 |
| Aug 26, 2025 | 4,500.00 | 4,810.00 | 4,420.00 | 4,810.00 | 4,810.00 | 6.89% | 4,045,545 |
| Aug 25, 2025 | 4,890.00 | 4,890.00 | 4,400.00 | 4,500.00 | 4,500.00 | -4.26% | 5,033,684 |
| Aug 22, 2025 | 5,000.00 | 5,040.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.93% | 12,170,390 |
| Aug 21, 2025 | 5,100.00 | 5,170.00 | 4,950.00 | 5,050.00 | 5,050.00 | -0.20% | 5,064,242 |