LDG Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4,210.00 | 4,210.00 | 4,020.00 | 4,020.00 | 4,020.00 | 1,617,400 |
| 2026-01-22 | 4,180.00 | 4,250.00 | 4,130.00 | 4,150.00 | 4,150.00 | 1,416,000 |
| 2026-01-21 | 4,500.00 | 4,500.00 | 4,100.00 | 4,180.00 | 4,180.00 | 3,992,300 |
| 2026-01-20 | 4,100.00 | 4,240.00 | 4,060.00 | 4,240.00 | 4,240.00 | 1,756,100 |
| 2026-01-19 | 3,970.00 | 4,080.00 | 3,950.00 | 3,970.00 | 3,970.00 | 1,807,900 |
| 2026-01-16 | 4,000.00 | 4,030.00 | 3,960.00 | 3,960.00 | 3,960.00 | 1,411,400 |
| 2026-01-15 | 3,990.00 | 4,030.00 | 3,910.00 | 4,000.00 | 4,000.00 | 2,425,300 |
| 2026-01-14 | 3,990.00 | 4,060.00 | 3,970.00 | 4,000.00 | 4,000.00 | 1,798,900 |
| 2026-01-13 | 4,050.00 | 4,100.00 | 3,990.00 | 4,000.00 | 4,000.00 | 972,300 |
| 2026-01-12 | 3,910.00 | 4,100.00 | 3,910.00 | 4,000.00 | 4,000.00 | 2,364,900 |
| 2026-01-09 | 4,150.00 | 4,220.00 | 3,890.00 | 3,910.00 | 3,910.00 | 2,974,800 |
| 2026-01-08 | 4,160.00 | 4,260.00 | 4,140.00 | 4,150.00 | 4,150.00 | 1,282,900 |
| 2026-01-07 | 4,150.00 | 4,240.00 | 4,100.00 | 4,240.00 | 4,240.00 | 1,156,400 |
| 2026-01-06 | 4,250.00 | 4,300.00 | 4,000.00 | 4,150.00 | 4,150.00 | 1,204,000 |
| 2026-01-05 | 4,320.00 | 4,350.00 | 4,220.00 | 4,250.00 | 4,250.00 | 725,300 |
| 2025-12-31 | 4,400.00 | 4,400.00 | 4,250.00 | 4,320.00 | 4,320.00 | 1,200,100 |
| 2025-12-30 | 4,250.00 | 4,270.00 | 4,200.00 | 4,220.00 | 4,220.00 | 970,200 |
| 2025-12-29 | 4,400.00 | 4,400.00 | 4,200.00 | 4,220.00 | 4,220.00 | 1,559,500 |
| 2025-12-26 | 4,410.00 | 4,440.00 | 4,200.00 | 4,330.00 | 4,330.00 | 2,562,500 |
| 2025-12-25 | 4,460.00 | 4,510.00 | 4,440.00 | 4,440.00 | 4,440.00 | 1,060,500 |
| 2025-12-24 | 4,460.00 | 4,590.00 | 4,440.00 | 4,470.00 | 4,470.00 | 1,703,800 |
| 2025-12-23 | 4,500.00 | 4,550.00 | 4,460.00 | 4,460.00 | 4,460.00 | 1,124,600 |
| 2025-12-22 | 4,410.00 | 4,500.00 | 4,410.00 | 4,500.00 | 4,500.00 | 873,700 |
| 2025-12-19 | 4,520.00 | 4,520.00 | 4,400.00 | 4,410.00 | 4,410.00 | 2,126,400 |
| 2025-12-18 | 4,550.00 | 4,550.00 | 4,460.00 | 4,520.00 | 4,520.00 | 978,300 |
| 2025-12-17 | 4,540.00 | 4,580.00 | 4,500.00 | 4,520.00 | 4,520.00 | 955,900 |
| 2025-12-16 | 4,500.00 | 4,580.00 | 4,400.00 | 4,520.00 | 4,520.00 | 2,711,600 |
| 2025-12-15 | 4,540.00 | 4,600.00 | 4,490.00 | 4,500.00 | 4,500.00 | 1,777,000 |
| 2025-12-12 | 4,970.00 | 4,990.00 | 4,520.00 | 4,520.00 | 4,520.00 | 5,574,300 |
| 2025-12-11 | 4,900.00 | 5,050.00 | 4,820.00 | 4,860.00 | 4,860.00 | 4,239,200 |
| 2025-12-10 | 4,700.00 | 4,970.00 | 4,590.00 | 4,810.00 | 4,810.00 | 7,939,500 |
| 2025-12-09 | 4,480.00 | 4,720.00 | 4,430.00 | 4,650.00 | 4,650.00 | 3,216,700 |
| 2025-12-08 | 4,480.00 | 4,550.00 | 4,420.00 | 4,470.00 | 4,470.00 | 1,462,500 |
| 2025-12-05 | 4,580.00 | 4,650.00 | 4,480.00 | 4,480.00 | 4,480.00 | 1,718,700 |
| 2025-12-04 | 4,750.00 | 4,750.00 | 4,550.00 | 4,570.00 | 4,570.00 | 2,319,400 |
| 2025-12-03 | 4,350.00 | 4,600.00 | 4,350.00 | 4,600.00 | 4,600.00 | 1,830,700 |
| 2025-12-02 | 4,400.00 | 4,440.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,671,400 |
| 2025-12-01 | 4,450.00 | 4,500.00 | 4,380.00 | 4,400.00 | 4,400.00 | 1,132,500 |
| 2025-11-28 | 4,520.00 | 4,540.00 | 4,410.00 | 4,450.00 | 4,450.00 | 1,526,400 |
| 2025-11-27 | 4,460.00 | 4,550.00 | 4,450.00 | 4,450.00 | 4,450.00 | 733,100 |
| 2025-11-26 | 4,410.00 | 4,530.00 | 4,350.00 | 4,520.00 | 4,520.00 | 2,236,100 |
| 2025-11-25 | 4,450.00 | 4,530.00 | 4,390.00 | 4,410.00 | 4,410.00 | 2,054,900 |
| 2025-11-24 | 4,650.00 | 4,700.00 | 4,420.00 | 4,500.00 | 4,500.00 | 3,556,600 |
| 2025-11-21 | 4,670.00 | 4,750.00 | 4,590.00 | 4,640.00 | 4,640.00 | 2,864,900 |
| 2025-11-20 | 4,800.00 | 4,890.00 | 4,660.00 | 4,660.00 | 4,660.00 | 2,941,600 |
| 2025-11-19 | 4,980.00 | 4,980.00 | 4,750.00 | 4,800.00 | 4,800.00 | 2,194,900 |
| 2025-11-18 | 5,080.00 | 5,130.00 | 4,910.00 | 4,950.00 | 4,950.00 | 7,923,000 |
| 2025-11-17 | 4,600.00 | 4,820.00 | 4,520.00 | 4,820.00 | 4,820.00 | 2,979,100 |
| 2025-11-14 | 4,510.00 | 4,700.00 | 4,510.00 | 4,510.00 | 4,510.00 | 1,371,100 |
| 2025-11-13 | 4,610.00 | 4,700.00 | 4,510.00 | 4,510.00 | 4,510.00 | 1,014,500 |
| 2025-11-12 | 4,470.00 | 4,650.00 | 4,470.00 | 4,610.00 | 4,610.00 | 919,400 |
| 2025-11-11 | 4,540.00 | 4,550.00 | 4,360.00 | 4,470.00 | 4,470.00 | 1,665,600 |
| 2025-11-10 | 4,660.00 | 4,710.00 | 4,510.00 | 4,540.00 | 4,540.00 | 1,513,600 |
| 2025-11-07 | 4,710.00 | 4,800.00 | 4,560.00 | 4,660.00 | 4,660.00 | 3,203,800 |
| 2025-11-06 | 4,700.00 | 4,890.00 | 4,500.00 | 4,620.00 | 4,620.00 | 1,585,800 |
| 2025-11-05 | 4,800.00 | 5,000.00 | 4,690.00 | 4,790.00 | 4,790.00 | 2,736,700 |
| 2025-11-04 | 4,720.00 | 4,830.00 | 4,500.00 | 4,760.00 | 4,760.00 | 5,374,200 |
| 2025-11-03 | 5,070.00 | 5,070.00 | 4,830.00 | 4,830.00 | 4,830.00 | 8,538,000 |
| 2025-10-31 | 4,750.00 | 4,750.00 | 4,650.00 | 4,750.00 | 4,750.00 | 4,684,900 |
| 2025-10-30 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 1,751,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.