Skip to main content
LDG Investment JSC (HOSE:LDG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,570.00
-30.00 (-0.65%)
At close: Dec 4, 2025

LDG Investment JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20254,860.004,900.004,750.004,750.004,750.00-1.25%931,082
Oct 7, 20254,950.004,950.004,790.004,810.004,810.00-2.04%1,187,184
Oct 6, 20254,740.004,940.004,740.004,910.004,910.003.81%1,840,155
Oct 3, 20254,830.004,870.004,710.004,730.004,730.00-2.07%2,620,772
Oct 2, 20255,090.005,090.004,830.004,830.004,830.00-4.36%1,716,115
Oct 1, 20254,900.005,100.004,900.005,050.005,050.003.27%1,343,728
Sep 30, 20255,000.005,050.004,780.004,890.004,890.00-2.20%3,209,813
Sep 29, 20255,130.005,170.005,000.005,000.005,000.00-2.53%3,143,395
Sep 26, 20255,100.005,230.005,080.005,130.005,130.000.59%4,513,717
Sep 25, 20255,250.005,250.005,090.005,100.005,100.00-1.73%4,270,603
Sep 24, 20255,270.005,270.005,000.005,190.005,190.000.78%3,701,838
Sep 23, 20254,960.005,250.004,950.005,150.005,150.004.04%9,013,909
Sep 22, 20254,870.005,100.004,710.004,950.004,950.002.06%4,602,077
Sep 19, 20254,970.005,000.004,850.004,850.004,850.00-2.61%2,875,334
Sep 18, 20255,170.005,170.004,900.004,980.004,980.002.05%7,468,903
Sep 17, 20254,570.004,880.004,480.004,880.004,880.006.78%4,498,638
Sep 16, 20254,710.004,740.004,570.004,570.004,570.00-2.56%2,750,013
Sep 15, 20254,690.004,740.004,630.004,690.004,690.00-0.21%1,724,537
Sep 12, 20254,740.004,850.004,670.004,700.004,700.00-1,773,969
Sep 11, 20254,600.004,750.004,440.004,700.004,700.001.51%3,713,004
Sep 10, 20254,800.004,800.004,590.004,630.004,630.00-2.32%2,691,618
Sep 9, 20254,750.004,780.004,650.004,740.004,740.00-0.21%2,917,703
Sep 8, 20254,940.004,960.004,750.004,750.004,750.00-4.81%5,379,415
Sep 5, 20255,160.005,170.004,990.004,990.004,990.00-2.16%6,096,096
Sep 4, 20255,300.005,300.005,050.005,100.005,100.00-1.73%4,613,906
Sep 3, 20254,940.005,200.004,860.005,190.005,190.005.92%8,856,374
Aug 29, 20254,980.004,980.004,870.004,900.004,900.000.41%3,050,442
Aug 28, 20254,800.004,980.004,780.004,880.004,880.00-0.20%3,567,095
Aug 27, 20255,000.005,100.004,860.004,890.004,890.001.66%4,642,587
Aug 26, 20254,500.004,810.004,420.004,810.004,810.006.89%4,045,545
Aug 25, 20254,890.004,890.004,400.004,500.004,500.00-4.26%5,033,684
Aug 22, 20255,000.005,040.004,700.004,700.004,700.00-6.93%12,170,390
Aug 21, 20255,100.005,170.004,950.005,050.005,050.00-0.20%5,064,242
Aug 20, 20255,260.005,320.004,990.005,060.005,060.00-3.62%6,374,269
Aug 19, 20255,270.005,430.005,130.005,250.005,250.000.77%9,569,234
Aug 18, 20255,040.005,230.004,990.005,210.005,210.004.83%5,644,400
Aug 15, 20255,200.005,210.004,960.004,970.004,970.00-4.42%9,834,028
Aug 14, 20255,280.005,390.005,150.005,200.005,200.000.19%6,376,436
Aug 13, 20255,250.005,470.005,180.005,190.005,190.00-1.14%5,747,047
Aug 12, 20255,300.005,350.005,110.005,250.005,250.00-0.94%7,757,032
Aug 11, 20255,600.005,600.005,300.005,300.005,300.00-3.28%7,914,317
Aug 8, 20255,810.005,810.005,350.005,480.005,480.000.74%10,525,830
Aug 7, 20255,110.005,440.005,000.005,440.005,440.006.88%13,344,060
Aug 6, 20254,970.005,090.004,810.005,090.005,090.002.83%10,873,220
Aug 5, 20255,220.005,430.004,920.004,950.004,950.00-4.07%13,436,570
Aug 4, 20255,110.005,260.004,990.005,160.005,160.00-1.71%6,894,202
Aug 1, 20255,350.005,470.005,250.005,250.005,250.00-5.75%7,846,437
Jul 31, 20255,970.005,970.005,400.005,570.005,570.00-0.54%9,403,689
Jul 30, 20255,020.005,600.005,020.005,600.005,600.006.87%11,224,060
Jul 29, 20255,600.005,780.005,240.005,240.005,240.00-6.93%16,651,700
Jul 28, 20256,240.006,240.005,630.005,630.005,630.00-6.94%25,552,270
Jul 25, 20255,820.006,200.005,820.006,050.006,050.004.31%12,895,680
Jul 24, 20255,300.006,000.005,300.005,800.005,800.001.93%57,432,970
Jul 23, 20255,690.005,690.005,690.005,690.005,690.00-6.87%940,779
Jul 22, 20256,110.006,110.006,110.006,110.006,110.00-6.86%537,590
Jul 21, 20256,820.006,820.006,560.006,560.006,560.00-6.95%3,548,636
Jul 18, 20257,220.007,220.006,400.007,050.007,050.004.44%32,595,580
Jul 17, 20256,750.006,750.006,750.006,750.006,750.006.97%3,023,293