LDG Investment JSC (HOSE:LDG)
Vietnam · Delayed Price · Currency is VND 4,980.00
+100.00 (2.05%)
At close: Sep 18, 2025
LDG Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 5,260.00 | 5,320.00 | 4,990.00 | 5,060.00 | 5,060.00 | -3.62% | 6,374,269 |
| Aug 19, 2025 | 5,270.00 | 5,430.00 | 5,130.00 | 5,250.00 | 5,250.00 | 0.77% | 9,569,234 |
| Aug 18, 2025 | 5,040.00 | 5,230.00 | 4,990.00 | 5,210.00 | 5,210.00 | 4.83% | 5,644,400 |
| Aug 15, 2025 | 5,200.00 | 5,210.00 | 4,960.00 | 4,970.00 | 4,970.00 | -4.42% | 9,834,028 |
| Aug 14, 2025 | 5,280.00 | 5,390.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.19% | 6,376,436 |
| Aug 13, 2025 | 5,250.00 | 5,470.00 | 5,180.00 | 5,190.00 | 5,190.00 | -1.14% | 5,747,047 |
| Aug 12, 2025 | 5,300.00 | 5,350.00 | 5,110.00 | 5,250.00 | 5,250.00 | -0.94% | 7,757,032 |
| Aug 11, 2025 | 5,600.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.28% | 7,914,317 |
| Aug 8, 2025 | 5,810.00 | 5,810.00 | 5,350.00 | 5,480.00 | 5,480.00 | 0.74% | 10,525,830 |
| Aug 7, 2025 | 5,110.00 | 5,440.00 | 5,000.00 | 5,440.00 | 5,440.00 | 6.88% | 13,344,060 |
| Aug 6, 2025 | 4,970.00 | 5,090.00 | 4,810.00 | 5,090.00 | 5,090.00 | 2.83% | 10,873,220 |
| Aug 5, 2025 | 5,220.00 | 5,430.00 | 4,920.00 | 4,950.00 | 4,950.00 | -4.07% | 13,436,570 |
| Aug 4, 2025 | 5,110.00 | 5,260.00 | 4,990.00 | 5,160.00 | 5,160.00 | -1.71% | 6,894,202 |
| Aug 1, 2025 | 5,350.00 | 5,470.00 | 5,250.00 | 5,250.00 | 5,250.00 | -5.75% | 7,846,437 |
| Jul 31, 2025 | 5,970.00 | 5,970.00 | 5,400.00 | 5,570.00 | 5,570.00 | -0.54% | 9,403,689 |
| Jul 30, 2025 | 5,020.00 | 5,600.00 | 5,020.00 | 5,600.00 | 5,600.00 | 6.87% | 11,224,060 |
| Jul 29, 2025 | 5,600.00 | 5,780.00 | 5,240.00 | 5,240.00 | 5,240.00 | -6.93% | 16,651,700 |
| Jul 28, 2025 | 6,240.00 | 6,240.00 | 5,630.00 | 5,630.00 | 5,630.00 | -6.94% | 25,552,270 |
| Jul 25, 2025 | 5,820.00 | 6,200.00 | 5,820.00 | 6,050.00 | 6,050.00 | 4.31% | 12,895,680 |
| Jul 24, 2025 | 5,300.00 | 6,000.00 | 5,300.00 | 5,800.00 | 5,800.00 | 1.93% | 57,432,970 |
| Jul 23, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | -6.87% | 940,779 |
| Jul 22, 2025 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | -6.86% | 537,590 |
| Jul 21, 2025 | 6,820.00 | 6,820.00 | 6,560.00 | 6,560.00 | 6,560.00 | -6.95% | 3,548,636 |
| Jul 18, 2025 | 7,220.00 | 7,220.00 | 6,400.00 | 7,050.00 | 7,050.00 | 4.44% | 32,595,580 |
| Jul 17, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6.97% | 3,023,293 |
| Jul 16, 2025 | 6,220.00 | 6,310.00 | 6,100.00 | 6,310.00 | 6,310.00 | 6.95% | 20,789,040 |
| Jul 15, 2025 | 5,690.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 6.88% | 14,034,180 |
| Jul 14, 2025 | 5,520.00 | 5,520.00 | 4,900.00 | 5,520.00 | 5,520.00 | 6.98% | 42,869,260 |
| Jul 11, 2025 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 6.83% | 4,890,155 |
| Jul 10, 2025 | 4,830.00 | 4,830.00 | 4,800.00 | 4,830.00 | 4,830.00 | 6.86% | 7,000,158 |