LDG Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3,940.00 | 4,150.00 | 3,900.00 | 4,150.00 | 4,150.00 | 2,397,700 |
| 2025-10-28 | 3,900.00 | 3,950.00 | 3,700.00 | 3,880.00 | 3,880.00 | 2,532,200 |
| 2025-10-27 | 3,980.00 | 4,060.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,492,100 |
| 2025-10-24 | 4,100.00 | 4,100.00 | 3,900.00 | 3,970.00 | 3,970.00 | 3,027,000 |
| 2025-10-23 | 4,110.00 | 4,170.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,583,500 |
| 2025-10-22 | 4,200.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 1,787,200 |
| 2025-10-21 | 4,160.00 | 4,350.00 | 4,060.00 | 4,080.00 | 4,080.00 | 5,426,400 |
| 2025-10-20 | 4,680.00 | 4,680.00 | 4,360.00 | 4,360.00 | 4,360.00 | 3,167,500 |
| 2025-10-17 | 4,820.00 | 4,820.00 | 4,670.00 | 4,680.00 | 4,680.00 | 1,707,200 |
| 2025-10-16 | 4,580.00 | 4,840.00 | 4,580.00 | 4,810.00 | 4,810.00 | 3,045,700 |
| 2025-10-15 | 4,680.00 | 4,730.00 | 4,590.00 | 4,620.00 | 4,620.00 | 2,886,500 |
| 2025-10-14 | 4,800.00 | 4,840.00 | 4,670.00 | 4,720.00 | 4,720.00 | 2,812,751 |
| 2025-10-13 | 4,750.00 | 4,830.00 | 4,600.00 | 4,770.00 | 4,770.00 | 2,657,521 |
| 2025-10-10 | 4,760.00 | 4,840.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1,735,400 |
| 2025-10-09 | 4,780.00 | 4,850.00 | 4,730.00 | 4,750.00 | 4,750.00 | 1,583,802 |
| 2025-10-08 | 4,860.00 | 4,900.00 | 4,750.00 | 4,750.00 | 4,750.00 | 931,082 |
| 2025-10-07 | 4,950.00 | 4,950.00 | 4,790.00 | 4,810.00 | 4,810.00 | 1,187,184 |
| 2025-10-06 | 4,740.00 | 4,940.00 | 4,740.00 | 4,910.00 | 4,910.00 | 1,840,155 |
| 2025-10-03 | 4,830.00 | 4,870.00 | 4,710.00 | 4,730.00 | 4,730.00 | 2,620,772 |
| 2025-10-02 | 5,090.00 | 5,090.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1,716,115 |
| 2025-10-01 | 4,900.00 | 5,100.00 | 4,900.00 | 5,050.00 | 5,050.00 | 1,343,728 |
| 2025-09-30 | 5,000.00 | 5,050.00 | 4,780.00 | 4,890.00 | 4,890.00 | 3,209,813 |
| 2025-09-29 | 5,130.00 | 5,170.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,143,395 |
| 2025-09-26 | 5,100.00 | 5,230.00 | 5,080.00 | 5,130.00 | 5,130.00 | 4,513,717 |
| 2025-09-25 | 5,250.00 | 5,250.00 | 5,090.00 | 5,100.00 | 5,100.00 | 4,270,603 |
| 2025-09-24 | 5,270.00 | 5,270.00 | 5,000.00 | 5,190.00 | 5,190.00 | 3,701,838 |
| 2025-09-23 | 4,960.00 | 5,250.00 | 4,950.00 | 5,150.00 | 5,150.00 | 9,013,909 |
| 2025-09-22 | 4,870.00 | 5,100.00 | 4,710.00 | 4,950.00 | 4,950.00 | 4,602,077 |
| 2025-09-19 | 4,970.00 | 5,000.00 | 4,850.00 | 4,850.00 | 4,850.00 | 2,873,700 |
| 2025-09-18 | 5,170.00 | 5,170.00 | 4,900.00 | 4,980.00 | 4,980.00 | 7,465,700 |
| 2025-09-17 | 4,570.00 | 4,880.00 | 4,480.00 | 4,880.00 | 4,880.00 | 4,496,200 |
| 2025-09-16 | 4,710.00 | 4,740.00 | 4,570.00 | 4,570.00 | 4,570.00 | 2,747,700 |
| 2025-09-15 | 4,690.00 | 4,740.00 | 4,630.00 | 4,690.00 | 4,690.00 | 1,723,100 |
| 2025-09-12 | 4,740.00 | 4,850.00 | 4,670.00 | 4,700.00 | 4,700.00 | 1,772,500 |
| 2025-09-11 | 4,600.00 | 4,750.00 | 4,440.00 | 4,700.00 | 4,700.00 | 3,710,100 |
| 2025-09-10 | 4,800.00 | 4,800.00 | 4,590.00 | 4,630.00 | 4,630.00 | 2,690,000 |
| 2025-09-09 | 4,750.00 | 4,780.00 | 4,650.00 | 4,740.00 | 4,740.00 | 2,915,200 |
| 2025-09-08 | 4,940.00 | 4,960.00 | 4,750.00 | 4,750.00 | 4,750.00 | 5,379,200 |
| 2025-09-05 | 5,160.00 | 5,170.00 | 4,990.00 | 4,990.00 | 4,990.00 | 6,161,000 |
| 2025-09-04 | 5,300.00 | 5,300.00 | 5,050.00 | 5,100.00 | 5,100.00 | 4,610,800 |
| 2025-09-03 | 4,940.00 | 5,200.00 | 4,860.00 | 5,190.00 | 5,190.00 | 8,853,200 |
| 2025-08-29 | 4,980.00 | 4,980.00 | 4,870.00 | 4,900.00 | 4,900.00 | 3,048,300 |
| 2025-08-28 | 4,800.00 | 4,980.00 | 4,780.00 | 4,880.00 | 4,880.00 | 3,565,800 |
| 2025-08-27 | 5,000.00 | 5,100.00 | 4,860.00 | 4,890.00 | 4,890.00 | 4,639,300 |
| 2025-08-26 | 4,500.00 | 4,810.00 | 4,420.00 | 4,810.00 | 4,810.00 | 4,043,400 |
| 2025-08-25 | 4,890.00 | 4,890.00 | 4,400.00 | 4,500.00 | 4,500.00 | 5,043,900 |
| 2025-08-22 | 5,000.00 | 5,040.00 | 4,700.00 | 4,700.00 | 4,700.00 | 12,167,300 |
| 2025-08-21 | 5,100.00 | 5,170.00 | 4,950.00 | 5,050.00 | 5,050.00 | 5,061,100 |
| 2025-08-20 | 5,260.00 | 5,320.00 | 4,990.00 | 5,060.00 | 5,060.00 | 6,371,500 |
| 2025-08-19 | 5,270.00 | 5,430.00 | 5,130.00 | 5,250.00 | 5,250.00 | 9,563,400 |
| 2025-08-18 | 5,040.00 | 5,230.00 | 4,990.00 | 5,210.00 | 5,210.00 | 5,640,300 |
| 2025-08-15 | 5,200.00 | 5,210.00 | 4,960.00 | 4,970.00 | 4,970.00 | 9,828,200 |
| 2025-08-14 | 5,280.00 | 5,390.00 | 5,150.00 | 5,200.00 | 5,200.00 | 6,490,100 |
| 2025-08-13 | 5,250.00 | 5,470.00 | 5,180.00 | 5,190.00 | 5,190.00 | 5,743,200 |
| 2025-08-12 | 5,300.00 | 5,350.00 | 5,110.00 | 5,250.00 | 5,250.00 | 7,752,800 |
| 2025-08-11 | 5,600.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 7,909,800 |
| 2025-08-08 | 5,810.00 | 5,810.00 | 5,350.00 | 5,480.00 | 5,480.00 | 10,728,700 |
| 2025-08-07 | 5,110.00 | 5,440.00 | 5,000.00 | 5,440.00 | 5,440.00 | 13,338,200 |
| 2025-08-06 | 4,970.00 | 5,090.00 | 4,810.00 | 5,090.00 | 5,090.00 | 10,867,900 |
| 2025-08-05 | 5,220.00 | 5,430.00 | 4,920.00 | 4,950.00 | 4,950.00 | 13,429,100 |
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.