Skip to main content
LDG Investment JSC (HOSE:LDG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,470.00
-80.00 (-2.25%)
At close: Mar 6, 2026

LDG Investment JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,570.003,680.003,450.003,470.003,470.00-2.25%848,902
Mar 5, 20263,530.003,650.003,520.003,550.003,550.000.85%690,511
Mar 4, 20263,600.003,630.003,370.003,520.003,520.00-2.49%2,081,798
Mar 3, 20263,610.003,700.003,610.003,610.003,610.00-1,026,440
Mar 2, 20263,780.003,790.003,600.003,610.003,610.00-5.99%2,523,801
Feb 27, 20263,910.003,910.003,820.003,840.003,840.00-1.54%1,479,945
Feb 26, 20263,940.003,940.003,880.003,900.003,900.00-1.02%969,274
Feb 25, 20263,950.003,970.003,910.003,940.003,940.000.25%708,631
Feb 24, 20263,930.003,960.003,900.003,930.003,930.00-925,526
Feb 23, 20263,890.004,000.003,880.003,930.003,930.002.08%507,141
Feb 13, 20263,860.003,880.003,830.003,850.003,850.00-0.26%772,608
Feb 12, 20263,940.003,940.003,860.003,860.003,860.00-0.52%490,789
Feb 11, 20263,810.003,950.003,810.003,880.003,880.001.84%1,066,779
Feb 10, 20263,830.003,890.003,800.003,810.003,810.00-850,408
Feb 9, 20263,870.003,910.003,810.003,810.003,810.00-1.04%986,208
Feb 6, 20263,990.004,000.003,850.003,850.003,850.00-2.78%1,641,890
Feb 5, 20264,080.004,090.003,960.003,960.003,960.00-1.98%959,158
Feb 4, 20264,050.004,090.004,010.004,040.004,040.000.25%1,273,006
Feb 3, 20264,140.004,210.004,000.004,030.004,030.00-2.18%2,124,511
Feb 2, 20264,360.004,370.004,100.004,120.004,120.00-4.85%1,885,831
Jan 30, 20264,050.004,330.004,000.004,330.004,330.006.91%4,066,694
Jan 29, 20263,940.004,050.003,940.004,050.004,050.002.79%1,528,814
Jan 28, 20263,940.004,030.003,900.003,940.003,940.000.25%796,658
Jan 27, 20263,910.004,050.003,880.003,930.003,930.000.77%1,217,851
Jan 26, 20264,050.004,080.003,850.003,900.003,900.00-2.99%2,408,184
Jan 23, 20264,210.004,210.004,020.004,020.004,020.00-3.13%1,618,116
Jan 22, 20264,180.004,250.004,130.004,150.004,150.00-0.72%1,417,089
Jan 21, 20264,500.004,500.004,100.004,180.004,180.00-1.42%3,995,716
Jan 20, 20264,100.004,240.004,060.004,240.004,240.006.80%1,758,131
Jan 19, 20263,970.004,080.003,950.003,970.003,970.000.25%1,804,237
Jan 16, 20264,000.004,030.003,960.003,960.003,960.00-1.00%1,412,435
Jan 15, 20263,990.004,030.003,910.004,000.004,000.00-2,382,828
Jan 14, 20263,990.004,060.003,970.004,000.004,000.00-1,800,104
Jan 13, 20264,050.004,100.003,990.004,000.004,000.00-973,569
Jan 12, 20263,910.004,100.003,910.004,000.004,000.002.30%2,366,208
Jan 9, 20264,150.004,220.003,890.003,910.003,910.00-5.78%2,977,100
Jan 8, 20264,160.004,260.004,140.004,150.004,150.00-2.12%1,283,780
Jan 7, 20264,150.004,240.004,100.004,240.004,240.002.17%1,157,082
Jan 6, 20264,250.004,300.004,000.004,150.004,150.00-2.35%1,205,375
Jan 5, 20264,320.004,350.004,220.004,250.004,250.00-1.62%726,101
Dec 31, 20254,400.004,400.004,250.004,320.004,320.002.37%1,201,113
Dec 30, 20254,250.004,270.004,200.004,220.004,220.00-970,646
Dec 29, 20254,400.004,400.004,200.004,220.004,220.00-2.54%1,560,838
Dec 26, 20254,410.004,440.004,200.004,330.004,330.00-2.48%2,563,944
Dec 25, 20254,460.004,510.004,440.004,440.004,440.00-0.67%1,061,487
Dec 24, 20254,460.004,590.004,440.004,470.004,470.000.22%1,704,827
Dec 23, 20254,500.004,550.004,460.004,460.004,460.00-0.89%1,125,420
Dec 22, 20254,410.004,500.004,410.004,500.004,500.002.04%872,038
Dec 19, 20254,520.004,520.004,400.004,410.004,410.00-2.43%2,127,447
Dec 18, 20254,550.004,550.004,460.004,520.004,520.00-978,998
Dec 17, 20254,540.004,580.004,500.004,520.004,520.00-956,960
Dec 16, 20254,500.004,580.004,400.004,520.004,520.000.44%2,712,982
Dec 15, 20254,540.004,600.004,490.004,500.004,500.00-0.44%1,778,124
Dec 12, 20254,970.004,990.004,520.004,520.004,520.00-7.00%5,576,329
Dec 11, 20254,900.005,050.004,820.004,860.004,860.001.04%4,241,550
Dec 10, 20254,700.004,970.004,590.004,810.004,810.003.44%7,942,898
Dec 9, 20254,480.004,720.004,430.004,650.004,650.004.03%3,218,341
Dec 8, 20254,480.004,550.004,420.004,470.004,470.00-0.22%1,463,624
Dec 5, 20254,580.004,650.004,480.004,480.004,480.00-1.97%1,719,854
Dec 4, 20254,750.004,750.004,550.004,570.004,570.00-0.65%2,321,007
Dec 3, 20254,350.004,600.004,350.004,600.004,600.006.98%1,832,106
Dec 2, 20254,400.004,440.004,300.004,300.004,300.00-2.27%1,672,928
Dec 1, 20254,450.004,500.004,380.004,400.004,400.00-1.12%1,133,240
Nov 28, 20254,520.004,540.004,410.004,450.004,450.00-1,527,081
Nov 27, 20254,460.004,550.004,450.004,450.004,450.00-1.55%733,961
Nov 26, 20254,410.004,530.004,350.004,520.004,520.002.49%2,237,017
Nov 25, 20254,450.004,530.004,390.004,410.004,410.00-2.00%2,056,514
Nov 24, 20254,650.004,700.004,420.004,500.004,500.00-3.02%3,558,338
Nov 21, 20254,670.004,750.004,590.004,640.004,640.00-0.43%2,865,919
Nov 20, 20254,800.004,890.004,660.004,660.004,660.00-2.92%2,943,058
Nov 19, 20254,980.004,980.004,750.004,800.004,800.00-3.03%2,196,139
Nov 18, 20255,080.005,130.004,910.004,950.004,950.002.70%7,926,682
Nov 17, 20254,600.004,820.004,520.004,820.004,820.006.87%2,981,479
Nov 14, 20254,510.004,700.004,510.004,510.004,510.00-1,372,238
Nov 13, 20254,610.004,700.004,510.004,510.004,510.00-2.17%1,015,272
Nov 12, 20254,470.004,650.004,470.004,610.004,610.003.13%920,213
Nov 11, 20254,540.004,550.004,360.004,470.004,470.00-1.54%1,666,639
Nov 10, 20254,660.004,710.004,510.004,540.004,540.00-2.58%1,515,030
Nov 7, 20254,710.004,800.004,560.004,660.004,660.000.87%3,204,678
Nov 6, 20254,700.004,890.004,500.004,620.004,620.00-3.55%1,586,810
Nov 5, 20254,800.005,000.004,690.004,790.004,790.000.63%2,737,984
Nov 4, 20254,720.004,830.004,500.004,760.004,760.00-1.45%5,376,829
Nov 3, 20255,070.005,070.004,830.004,830.004,830.001.68%8,542,555
Oct 31, 20254,750.004,750.004,650.004,750.004,750.006.98%4,677,612
Oct 30, 20254,440.004,440.004,440.004,440.004,440.006.99%1,752,689
Oct 29, 20253,940.004,150.003,900.004,150.004,150.006.96%2,399,235
Oct 28, 20253,900.003,950.003,700.003,880.003,880.00-0.51%2,533,464
Oct 27, 20253,980.004,060.003,900.003,900.003,900.00-1.76%1,493,677
Oct 24, 20254,100.004,100.003,900.003,970.003,970.00-3.17%3,028,331
Oct 23, 20254,110.004,170.004,100.004,100.004,100.00-1,584,530
Oct 22, 20254,200.004,200.004,000.004,100.004,100.000.49%1,788,807
Oct 21, 20254,160.004,350.004,060.004,080.004,080.00-6.42%5,428,420
Oct 20, 20254,680.004,680.004,360.004,360.004,360.00-6.84%3,168,777
Oct 17, 20254,820.004,820.004,670.004,680.004,680.00-2.70%1,708,709
Oct 16, 20254,580.004,840.004,580.004,810.004,810.004.11%3,047,683
Oct 15, 20254,680.004,730.004,590.004,620.004,620.00-2.12%2,888,115
Oct 14, 20254,800.004,840.004,670.004,720.004,720.00-1.05%2,812,751
Oct 13, 20254,750.004,830.004,600.004,770.004,770.000.42%2,657,521
Oct 10, 20254,760.004,840.004,750.004,750.004,750.00-1,735,400
Oct 9, 20254,780.004,850.004,730.004,750.004,750.00-1,583,802