LDG Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5,110.00 | 5,260.00 | 4,990.00 | 5,160.00 | 5,160.00 | 6,889,800 |
| 2025-08-01 | 5,350.00 | 5,470.00 | 5,250.00 | 5,250.00 | 5,250.00 | 7,848,300 |
| 2025-07-31 | 5,970.00 | 5,970.00 | 5,400.00 | 5,570.00 | 5,570.00 | 9,397,700 |
| 2025-07-30 | 5,020.00 | 5,600.00 | 5,020.00 | 5,600.00 | 5,600.00 | 11,216,100 |
| 2025-07-29 | 5,600.00 | 5,780.00 | 5,240.00 | 5,240.00 | 5,240.00 | 16,642,500 |
| 2025-07-28 | 6,240.00 | 6,240.00 | 5,630.00 | 5,630.00 | 5,630.00 | 25,488,300 |
| 2025-07-25 | 5,820.00 | 6,200.00 | 5,820.00 | 6,050.00 | 6,050.00 | 12,888,000 |
| 2025-07-24 | 5,300.00 | 6,000.00 | 5,300.00 | 5,800.00 | 5,800.00 | 57,403,700 |
| 2025-07-23 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 937,700 |
| 2025-07-22 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 534,300 |
| 2025-07-21 | 6,820.00 | 6,820.00 | 6,560.00 | 6,560.00 | 6,560.00 | 3,538,000 |
| 2025-07-18 | 7,220.00 | 7,220.00 | 6,400.00 | 7,050.00 | 7,050.00 | 32,574,900 |
| 2025-07-17 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 3,019,100 |
| 2025-07-16 | 6,220.00 | 6,310.00 | 6,100.00 | 6,310.00 | 6,310.00 | 20,781,000 |
| 2025-07-15 | 5,690.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 14,097,000 |
| 2025-07-14 | 5,520.00 | 5,520.00 | 4,900.00 | 5,520.00 | 5,520.00 | 42,848,300 |
| 2025-07-11 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 4,886,800 |
| 2025-07-10 | 4,830.00 | 4,830.00 | 4,800.00 | 4,830.00 | 4,830.00 | 6,996,800 |
| 2025-07-09 | 4,510.00 | 4,520.00 | 4,300.00 | 4,520.00 | 4,520.00 | 7,206,000 |
| 2025-07-08 | 4,230.00 | 4,230.00 | 4,000.00 | 4,230.00 | 4,230.00 | 23,093,100 |
| 2025-07-07 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,987,200 |
| 2025-07-04 | 3,500.00 | 3,710.00 | 3,480.00 | 3,710.00 | 3,710.00 | 16,621,000 |
| 2025-07-03 | 3,710.00 | 3,710.00 | 3,300.00 | 3,470.00 | 3,470.00 | 29,468,600 |
| 2025-07-02 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,509,700 |
| 2025-07-01 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,262,300 |
| 2025-06-30 | 3,040.00 | 3,040.00 | 3,000.00 | 3,040.00 | 3,040.00 | 6,667,700 |
| 2025-06-27 | 2,840.00 | 2,850.00 | 2,790.00 | 2,850.00 | 2,850.00 | 4,980,700 |
| 2025-06-26 | 2,550.00 | 2,670.00 | 2,540.00 | 2,670.00 | 2,670.00 | 9,450,500 |
| 2025-06-25 | 2,550.00 | 2,580.00 | 2,470.00 | 2,500.00 | 2,500.00 | 2,260,200 |
| 2025-06-24 | 2,500.00 | 2,540.00 | 2,430.00 | 2,540.00 | 2,540.00 | 2,858,800 |
| 2025-06-23 | 2,530.00 | 2,560.00 | 2,430.00 | 2,450.00 | 2,450.00 | 4,578,600 |
| 2025-06-20 | 2,700.00 | 2,710.00 | 2,510.00 | 2,570.00 | 2,570.00 | 3,976,900 |
| 2025-06-19 | 2,600.00 | 2,640.00 | 2,510.00 | 2,640.00 | 2,640.00 | 11,040,900 |
| 2025-06-18 | 2,470.00 | 2,470.00 | 2,400.00 | 2,470.00 | 2,470.00 | 13,670,000 |
| 2025-06-17 | 2,160.00 | 2,310.00 | 2,160.00 | 2,310.00 | 2,310.00 | 3,249,600 |
| 2025-06-16 | 2,110.00 | 2,200.00 | 2,110.00 | 2,160.00 | 2,160.00 | 2,186,400 |
| 2025-06-13 | 2,130.00 | 2,140.00 | 2,050.00 | 2,120.00 | 2,120.00 | 2,526,900 |
| 2025-06-12 | 2,110.00 | 2,190.00 | 2,110.00 | 2,150.00 | 2,150.00 | 1,468,800 |
| 2025-06-11 | 2,100.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,120.00 | 1,165,700 |
| 2025-06-10 | 2,130.00 | 2,170.00 | 2,100.00 | 2,120.00 | 2,120.00 | 2,009,800 |
| 2025-06-09 | 2,210.00 | 2,230.00 | 2,140.00 | 2,140.00 | 2,140.00 | 1,839,200 |
| 2025-06-06 | 2,240.00 | 2,250.00 | 2,190.00 | 2,200.00 | 2,200.00 | 1,560,200 |
| 2025-06-05 | 2,330.00 | 2,330.00 | 2,210.00 | 2,240.00 | 2,240.00 | 3,470,700 |
| 2025-06-04 | 2,280.00 | 2,350.00 | 2,210.00 | 2,280.00 | 2,280.00 | 3,535,200 |
| 2025-06-03 | 2,350.00 | 2,360.00 | 2,260.00 | 2,300.00 | 2,300.00 | 2,071,700 |
| 2025-06-02 | 2,140.00 | 2,300.00 | 2,130.00 | 2,300.00 | 2,300.00 | 7,263,300 |
| 2025-05-30 | 2,180.00 | 2,180.00 | 2,130.00 | 2,150.00 | 2,150.00 | 1,172,100 |
| 2025-05-29 | 2,140.00 | 2,180.00 | 2,130.00 | 2,170.00 | 2,170.00 | 1,870,500 |
| 2025-05-28 | 2,120.00 | 2,170.00 | 2,120.00 | 2,140.00 | 2,140.00 | 2,282,100 |
| 2025-05-27 | 2,130.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,120.00 | 1,632,700 |
| 2025-05-26 | 2,070.00 | 2,130.00 | 2,000.00 | 2,110.00 | 2,110.00 | 2,050,600 |
| 2025-05-23 | 2,100.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,060.00 | 1,119,100 |
| 2025-05-22 | 2,080.00 | 2,110.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,110,500 |
| 2025-05-21 | 2,080.00 | 2,110.00 | 2,060.00 | 2,070.00 | 2,070.00 | 1,242,900 |
| 2025-05-20 | 2,140.00 | 2,140.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,621,800 |
| 2025-05-19 | 2,110.00 | 2,180.00 | 2,090.00 | 2,130.00 | 2,130.00 | 2,347,600 |
| 2025-05-16 | 2,100.00 | 2,120.00 | 2,070.00 | 2,110.00 | 2,110.00 | 1,506,500 |
| 2025-05-15 | 2,130.00 | 2,130.00 | 2,050.00 | 2,070.00 | 2,070.00 | 1,575,300 |
| 2025-05-14 | 2,100.00 | 2,140.00 | 2,100.00 | 2,120.00 | 2,120.00 | 1,064,100 |
| 2025-05-13 | 2,160.00 | 2,160.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1,646,900 |
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.