LDG Investment

LDG
🏛️ vietnam →
5,000.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19,906.50 21,028.00 19,345.80 20,093.40 13.9M
2021-12-30 21,028.00 21,682.20 20,560.70 20,560.70 16.5M
2021-12-29 22,429.90 22,476.60 19,813.10 21,729.00 35.4M
2021-12-28 20,934.60 21,028.00 20,467.30 21,028.00 12.9M
2021-12-27 18,271.00 19,672.90 18,037.40 19,672.90 17.2M
2021-12-24 19,018.70 19,953.30 18,411.20 18,411.20 34.2M
2021-12-23 19,719.60 19,766.30 17,476.60 19,766.30 36.2M
2021-12-22 17,710.30 18,504.70 17,476.60 18,504.70 16.6M
2021-12-21 16,121.50 17,336.40 15,934.60 17,336.40 20.0M
2021-12-20 15,280.40 16,214.90 14,719.60 16,214.90 19.9M
2021-12-17 15,280.40 15,280.40 14,532.70 15,280.40 20.2M
2021-12-16 13,317.80 14,299.10 13,271.00 14,299.10 24.8M
2021-12-15 13,317.80 13,925.20 13,037.40 13,364.50 11.4M
2021-12-14 13,878.50 13,925.20 13,130.80 13,411.20 13.9M
2021-12-13 13,551.40 14,018.70 13,364.50 13,785.00 15.4M
2021-12-10 12,523.40 13,271.00 12,429.90 13,224.30 16.3M
2021-12-09 12,149.50 12,803.70 12,149.50 12,570.10 6.0M
2021-12-08 12,710.30 13,037.40 12,383.20 12,476.60 6.9M
2021-12-07 11,962.60 12,523.40 11,542.10 12,523.40 8.2M
2021-12-06 12,056.10 12,803.70 11,308.40 11,729.00 11.2M
2021-12-03 12,990.60 13,130.80 12,149.50 12,149.50 9.0M
2021-12-02 13,084.10 13,457.90 12,757.00 12,990.60 10.3M
2021-12-01 12,429.90 13,457.90 12,243.00 13,084.10 11.1M
2021-11-30 13,177.60 13,551.40 12,616.80 12,803.70 11.8M
2021-11-29 12,102.80 13,317.80 12,102.80 13,177.60 12.4M
2021-11-26 12,476.60 12,476.60 11,775.70 12,476.60 18.8M
2021-11-25 10,934.60 11,682.20 10,560.70 11,682.20 10.6M
2021-11-24 11,822.40 12,289.70 10,934.60 10,934.60 11.8M
2021-11-23 11,542.10 12,336.40 11,542.10 11,729.00 15.4M
2021-11-22 12,897.20 12,990.60 12,383.20 12,383.20 16.8M
2021-11-19 13,738.30 14,392.50 13,271.00 13,271.00 30.1M
2021-11-18 14,205.60 14,859.80 13,972.00 14,252.30 11.8M
2021-11-17 12,850.50 14,345.80 12,803.70 14,112.10 20.2M
2021-11-16 13,831.80 14,392.50 13,411.20 13,411.20 33.7M
2021-11-15 14,392.50 14,392.50 13,551.40 14,392.50 13.8M
2021-11-12 12,476.60 13,457.90 12,102.80 13,457.90 15.8M
2021-11-11 12,803.70 12,803.70 11,214.90 12,616.80 37.2M
2021-11-10 12,009.30 12,009.30 12,009.30 12,009.30 4.9M
2021-11-09 11,121.50 11,261.70 10,841.10 11,261.70 8.0M
2021-11-08 9,859.80 10,560.70 9,859.80 10,560.70 18.4M
2021-11-05 10,280.40 10,280.40 9,813.10 9,906.50 10.5M
2021-11-04 9,532.70 10,373.80 9,252.30 10,140.20 18.5M
2021-11-03 10,747.70 10,981.30 9,719.60 9,719.60 32.6M
2021-11-02 10,420.60 10,420.60 9,766.40 10,420.60 31.2M
2021-11-01 9,766.40 9,766.40 9,626.20 9,766.40 6.2M
2021-10-29 8,588.80 9,149.50 8,570.10 9,149.50 17.1M
2021-10-28 8,514.00 8,598.10 8,355.10 8,551.40 8.6M
2021-10-27 8,411.20 8,682.20 8,411.20 8,448.60 12.3M
2021-10-26 8,140.20 8,224.30 7,990.70 8,168.20 7.5M
2021-10-25 8,411.20 8,551.40 8,112.10 8,140.20 8.6M
2021-10-22 8,046.70 8,401.90 8,046.70 8,299.10 8.4M
2021-10-21 8,037.40 8,196.30 7,943.90 8,037.40 6.0M
2021-10-20 7,925.20 8,130.80 7,850.50 8,037.40 8.8M
2021-10-19 7,943.90 8,074.80 7,785.00 7,850.50 7.2M
2021-10-18 7,616.80 8,074.80 7,551.40 7,943.90 13.8M
2021-10-15 7,588.80 7,710.30 7,486.00 7,616.80 6.2M
2021-10-14 7,850.50 7,859.80 7,579.40 7,579.40 11.4M
2021-10-13 7,102.80 7,523.40 7,056.10 7,523.40 19.4M
2021-10-12 7,000.00 7,093.50 6,943.90 7,037.40 4.4M
2021-10-11 7,102.80 7,121.50 6,934.60 6,981.30 4.8M
2021-10-08 7,196.30 7,196.30 6,915.90 7,102.80 5.2M
2021-10-07 6,934.60 7,186.90 6,915.90 7,121.50 6.5M
2021-10-06 6,869.20 6,915.90 6,775.70 6,887.80 3.5M
2021-10-05 6,738.30 6,813.10 6,719.60 6,757.00 3.3M
2021-10-04 6,887.80 6,990.70 6,729.00 6,729.00 3.7M
2021-10-01 6,644.90 6,943.90 6,644.90 6,878.50 6.2M
2021-09-30 6,457.90 6,822.40 6,457.90 6,747.70 4.7M
2021-09-29 6,448.60 6,532.70 6,336.40 6,457.90 3.8M
2021-09-28 6,261.70 6,532.70 6,215.00 6,532.70 4.9M
2021-09-27 6,766.40 6,803.70 6,401.90 6,401.90 8.3M
2021-09-24 7,018.70 7,056.10 6,841.10 6,841.10 6.4M
2021-09-23 7,373.80 7,560.70 7,018.70 7,056.10 11.4M
2021-09-22 6,822.40 7,214.90 6,785.00 7,214.90 16.9M
2021-09-21 6,635.50 6,831.80 6,579.40 6,747.70 9.5M
2021-09-20 6,682.20 7,009.30 6,663.50 6,794.40 8.6M
2021-09-17 6,729.00 6,794.40 6,579.40 6,672.90 6.1M
2021-09-16 6,448.60 6,831.80 6,448.60 6,710.30 10.8M
2021-09-15 6,355.10 6,542.10 6,271.00 6,467.30 3.8M
2021-09-14 6,672.90 6,729.00 6,355.10 6,355.10 8.1M
2021-09-13 6,093.50 6,504.70 6,093.50 6,504.70 14.6M
2021-09-10 6,074.80 6,149.50 6,037.40 6,084.10 3.0M
2021-09-09 5,990.70 6,065.40 5,953.30 6,065.40 2.7M
2021-09-08 6,074.80 6,121.50 5,990.70 6,018.70 2.2M
2021-09-07 6,355.10 6,355.10 6,037.40 6,084.10 4.4M
2021-09-06 6,065.40 6,345.80 6,028.00 6,317.80 9.0M
2021-09-01 5,906.50 6,009.30 5,887.80 5,962.60 2.9M
2021-08-31 5,850.50 6,056.10 5,822.40 5,906.50 4.4M
2021-08-30 5,887.80 5,887.80 5,757.00 5,859.80 4.2M
2021-08-27 5,700.90 5,785.00 5,607.50 5,757.00 2.4M
2021-08-26 5,700.90 5,831.80 5,700.90 5,700.90 2.1M
2021-08-25 5,691.60 5,785.00 5,672.90 5,785.00 2.4M
2021-08-24 5,700.90 5,850.50 5,570.10 5,672.90 3.8M
2021-08-23 6,065.40 6,074.80 5,719.60 5,719.60 3.9M
2021-08-20 6,112.10 6,261.70 5,757.00 6,112.10 7.5M
2021-08-19 6,102.80 6,158.90 6,065.40 6,121.50 3.5M
2021-08-18 6,112.10 6,280.40 6,102.80 6,149.50 2.8M
2021-08-17 6,308.40 6,308.40 6,130.80 6,149.50 3.9M
2021-08-16 6,168.20 6,392.50 6,102.80 6,280.40 6.3M
2021-08-13 6,074.80 6,102.80 5,897.20 6,102.80 3.7M
2021-08-12 5,981.30 6,205.60 5,981.30 6,093.50 4.7M
2021-08-11 6,046.70 6,158.90 6,018.70 6,028.00 4.3M
2021-08-10 6,093.50 6,158.90 5,990.70 6,046.70 3.8M
2021-08-09 5,887.80 6,215.00 5,887.80 6,093.50 3.4M
2021-08-06 5,822.40 6,121.50 5,729.00 5,962.60 5.9M
2021-08-05 5,794.40 5,878.50 5,747.70 5,831.80 2.3M
2021-08-04 5,738.30 5,878.50 5,738.30 5,813.10 3.5M
2021-08-03 5,560.70 5,710.30 5,551.40 5,700.90 4.3M
2021-08-02 5,551.40 5,588.80 5,514.00 5,551.40 2.1M
2021-07-30 5,495.30 5,560.70 5,486.00 5,523.40 2.0M
2021-07-29 5,514.00 5,532.70 5,457.90 5,486.00 1.5M
2021-07-28 5,383.20 5,523.40 5,383.20 5,448.60 1.9M
2021-07-27 5,598.10 5,598.10 5,514.00 5,523.40 2.3M
2021-07-26 5,495.30 5,607.50 5,420.60 5,570.10 2.5M
2021-07-23 5,560.70 5,691.60 5,504.70 5,579.40 2.4M
2021-07-22 5,327.10 5,691.60 5,327.10 5,635.50 3.8M
2021-07-21 5,401.90 5,457.90 5,327.10 5,355.10 2.7M
2021-07-20 5,327.10 5,411.20 5,046.70 5,411.20 2.9M
2021-07-19 5,476.60 5,607.50 5,355.10 5,355.10 4.6M
2021-07-16 5,822.40 5,878.50 5,747.70 5,757.00 1.5M
2021-07-15 5,710.30 5,878.50 5,700.90 5,841.10 2.4M
2021-07-14 5,794.40 5,831.80 5,579.40 5,831.80 2.6M
2021-07-13 5,607.50 5,813.10 5,551.40 5,813.10 3.0M
2021-07-12 5,841.10 5,981.30 5,598.10 5,598.10 6.2M
2021-07-09 6,205.60 6,224.30 5,981.30 6,018.70 3.1M
2021-07-08 6,308.40 6,308.40 6,158.90 6,205.60 2.5M
2021-07-07 6,186.90 6,429.90 6,084.10 6,158.90 5.6M
2021-07-06 6,551.40 6,654.20 6,177.60 6,177.60 6.1M
2021-07-05 6,775.70 6,775.70 6,560.70 6,607.50 5.7M
2021-07-02 6,841.10 6,962.60 6,785.00 6,785.00 3.6M
2021-07-01 6,887.80 7,009.30 6,803.70 6,859.80 5.0M
2021-06-30 6,747.70 6,990.70 6,710.30 6,859.80 6.3M
2021-06-29 6,803.70 6,906.50 6,738.30 6,747.70 3.4M
2021-06-28 6,794.40 6,869.20 6,766.40 6,803.70 3.9M
2021-06-25 6,775.70 6,822.40 6,747.70 6,794.40 2.4M
2021-06-24 6,850.50 6,869.20 6,766.40 6,803.70 3.3M
2021-06-23 6,934.60 7,009.30 6,794.40 6,850.50 6.5M
2021-06-22 7,149.50 7,186.90 6,925.20 7,037.40 5.9M
2021-06-21 7,102.80 7,214.90 6,990.70 7,112.10 7.4M
2021-06-18 6,925.20 7,289.70 6,906.50 7,102.80 9.5M
2021-06-17 6,813.10 6,953.30 6,775.70 6,906.50 4.7M
2021-06-16 6,897.20 6,990.70 6,822.40 6,869.20 4.8M
2021-06-15 6,785.00 6,915.90 6,729.00 6,897.20 6.2M
2021-06-14 6,682.20 6,925.20 6,616.80 6,794.40 7.3M
2021-06-11 6,635.50 6,747.70 6,635.50 6,710.30 4.3M
2021-06-10 6,672.90 6,747.70 6,598.10 6,607.50 3.4M
2021-06-09 6,729.00 6,822.40 6,560.70 6,663.50 4.7M
2021-06-08 6,887.80 7,056.10 6,729.00 6,729.00 6.8M
2021-06-07 6,869.20 7,037.40 6,775.70 6,887.80 4.8M
2021-06-04 7,093.50 7,093.50 6,831.80 6,925.20 5.4M
2021-06-03 6,906.50 7,196.30 6,831.80 7,093.50 7.5M
2021-06-02 6,570.10 6,822.40 6,560.70 6,813.10 4.7M
2021-06-01 6,514.00 6,682.20 6,457.90 6,607.50 4.3M
2021-05-31 6,654.20 6,663.50 6,514.00 6,542.10 4.3M
2021-05-28 6,710.30 6,710.30 6,607.50 6,654.20 3.0M
2021-05-27 6,579.40 6,729.00 6,457.90 6,598.10 5.3M
2021-05-26 6,635.50 6,710.30 6,588.80 6,588.80 4.7M
2021-05-25 6,700.90 6,822.40 6,672.90 6,710.30 4.3M
2021-05-24 6,747.70 7,009.30 6,588.80 6,738.30 5.3M
2021-05-21 6,205.60 6,635.50 6,121.50 6,635.50 6.7M
2021-05-20 6,476.60 6,495.30 6,196.30 6,205.60 7.6M
2021-05-19 6,542.10 6,607.50 6,439.20 6,476.60 6.9M
2021-05-18 6,691.60 6,729.00 6,551.40 6,598.10 3.7M
2021-05-17 6,757.00 6,831.80 6,682.20 6,691.60 3.7M
2021-05-14 6,729.00 6,822.40 6,682.20 6,729.00 4.6M
2021-05-13 6,897.20 6,915.90 6,710.30 6,719.60 5.1M
2021-05-12 6,682.20 6,925.20 6,682.20 6,897.20 3.4M
2021-05-11 6,588.80 6,850.50 6,588.80 6,747.70 5.9M
2021-05-10 6,616.80 6,691.60 6,457.90 6,626.20 9.3M
2021-05-07 6,962.60 7,009.30 6,682.20 6,691.60 6.3M
2021-05-06 7,056.10 7,205.60 7,009.30 7,018.70 4.3M
2021-05-05 6,859.80 7,186.90 6,841.10 7,009.30 5.5M
2021-05-04 6,738.30 6,934.60 6,738.30 6,841.10 5.6M
2021-04-29 7,186.90 7,196.30 7,056.10 7,093.50 3.5M
2021-04-28 7,018.70 7,214.90 7,018.70 7,112.10 4.2M
2021-04-27 7,037.40 7,168.20 6,915.90 7,028.00 4.2M
2021-04-26 7,448.60 7,457.90 7,018.70 7,028.00 6.0M
2021-04-23 7,196.30 7,476.60 7,112.10 7,448.60 8.2M
2021-04-22 7,663.50 7,700.90 7,289.70 7,289.70 10.2M
2021-04-20 7,757.00 7,897.20 7,476.60 7,738.30 9.9M
2021-04-19 7,943.90 7,962.60 7,476.60 7,738.30 9.4M
2021-04-16 8,224.30 8,448.60 7,897.20 7,915.90 17.8M
2021-04-15 8,401.90 8,785.00 8,224.30 8,486.00 16.2M
2021-04-14 8,084.10 8,355.10 8,037.40 8,327.10 10.8M
2021-04-13 8,495.30 8,598.10 8,130.80 8,214.90 15.1M
2021-04-12 8,121.50 8,476.60 8,037.40 8,476.60 23.2M
2021-04-09 7,869.20 7,981.30 7,831.80 7,925.20 6.7M
2021-04-08 8,037.40 8,065.40 7,850.50 7,869.20 9.3M
2021-04-07 8,102.80 8,130.80 7,953.30 7,990.70 6.1M
2021-04-06 7,906.50 8,224.30 7,906.50 8,084.10 9.6M
2021-04-05 7,887.80 7,925.20 7,766.40 7,897.20 11.4M
2021-04-02 7,990.70 8,056.10 7,897.20 7,925.20 8.6M
2021-04-01 8,065.40 8,130.80 7,953.30 7,972.00 11.9M
2021-03-31 7,420.60 7,934.60 7,336.40 7,934.60 24.2M
2021-03-30 7,570.10 7,588.80 7,383.20 7,420.60 8.8M
2021-03-29 7,289.70 7,654.20 7,243.00 7,476.60 13.6M
2021-03-26 7,289.70 7,364.50 6,962.60 7,214.90 7.1M
2021-03-25 7,401.90 7,486.00 7,271.00 7,289.70 14.6M
2021-03-24 7,299.10 7,373.80 7,130.80 7,243.00 5.7M
2021-03-23 7,476.60 7,476.60 7,289.70 7,429.90 5.8M
2021-03-22 7,476.60 7,570.10 7,392.50 7,476.60 11.0M
2021-03-19 7,289.70 7,476.60 7,149.50 7,476.60 8.3M
2021-03-18 7,383.20 7,383.20 7,289.70 7,317.80 6.3M
2021-03-17 7,383.20 7,392.50 7,289.70 7,364.50 5.4M
2021-03-16 7,523.40 7,542.10 7,280.40 7,411.20 7.4M
2021-03-15 7,214.90 7,598.10 7,214.90 7,476.60 15.8M
2021-03-12 7,196.30 7,233.60 7,130.80 7,205.60 8.9M
2021-03-11 7,336.40 7,336.40 7,168.20 7,196.30 5.5M
2021-03-10 7,317.80 7,355.10 7,214.90 7,289.70 5.0M
2021-03-09 7,028.00 7,373.80 6,934.60 7,214.90 9.4M
2021-03-08 7,009.30 7,112.10 6,953.30 7,028.00 6.0M
2021-03-05 6,850.50 6,934.60 6,729.00 6,934.60 4.3M
2021-03-04 7,186.90 7,243.00 6,822.40 6,934.60 4.7M
2021-03-03 6,869.20 7,196.30 6,859.80 7,186.90 7.5M
2021-03-02 7,009.30 7,056.10 6,831.80 6,915.90 4.9M
2021-03-01 6,775.70 7,000.00 6,775.70 6,962.60 4.2M
2021-02-26 6,635.50 6,794.40 6,635.50 6,757.00 4.7M
2021-02-25 6,915.90 6,953.30 6,729.00 6,794.40 8.0M
2021-02-24 7,112.10 7,149.50 6,831.80 6,906.50 6.3M
2021-02-23 7,168.20 7,196.30 7,028.00 7,102.80 5.5M
2021-02-22 6,822.40 7,261.70 6,813.10 7,102.80 11.1M
2021-02-19 6,682.20 6,906.50 6,682.20 6,813.10 4.8M
2021-02-18 6,775.70 7,009.30 6,729.00 6,869.20 7.7M
2021-02-17 6,495.30 6,747.70 6,401.90 6,747.70 5.6M
2021-02-09 6,224.30 6,355.10 6,074.80 6,308.40 6.3M
2021-02-08 6,635.50 6,663.50 6,215.00 6,224.30 6.2M
2021-02-05 6,682.20 6,841.10 6,542.10 6,635.50 7.2M
2021-02-04 6,607.50 6,869.20 6,551.40 6,644.90 4.7M
2021-02-03 6,364.50 6,766.40 6,336.40 6,607.50 5.3M
2021-02-02 6,271.00 6,355.10 5,841.10 6,336.40 6.7M
2021-02-01 6,588.80 6,822.40 6,271.00 6,271.00 9.2M
2021-01-29 6,467.30 7,102.80 6,467.30 6,738.30 9.9M
2021-01-28 6,953.30 7,084.10 6,953.30 6,953.30 6.6M
2021-01-27 7,803.70 8,102.80 7,467.30 7,467.30 9.8M
2021-01-26 8,224.30 8,308.40 7,663.50 8,028.00 17.5M
2021-01-25 7,252.30 7,822.40 7,243.00 7,822.40 10.8M
2021-01-22 7,317.80 7,598.10 7,252.30 7,317.80 8.5M
2021-01-21 7,177.60 7,439.20 6,962.60 7,411.20 10.1M
2021-01-20 7,149.50 7,345.80 6,831.80 7,177.60 9.1M
2021-01-19 7,925.20 7,943.90 7,345.80 7,345.80 8.7M
2021-01-18 7,850.50 8,084.10 7,710.30 7,897.20 9.0M
2021-01-15 8,112.10 8,121.50 7,672.90 7,850.50 16.1M
2021-01-14 8,000.00 8,009.30 7,850.50 7,990.70 7.9M
2021-01-13 8,149.50 8,177.60 7,897.20 7,990.70 9.9M
2021-01-12 8,065.40 8,149.50 7,897.20 8,130.80 9.8M
2021-01-11 7,962.60 8,214.90 7,729.00 8,056.10 11.5M
2021-01-08 8,037.40 8,102.80 7,757.00 7,850.50 11.1M
2021-01-07 7,364.50 7,878.50 7,327.10 7,878.50 20.7M
2021-01-06 7,476.60 7,476.60 7,271.00 7,364.50 6.9M
2021-01-05 7,196.30 7,560.70 7,009.30 7,392.50 13.1M
2021-01-04 7,457.90 7,457.90 7,196.30 7,271.00 12.8M