New Zealand markets closed

LDG Investment Joint Stock Company (LDG.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
2,740.00-80.00 (-2.84%)
At close: 02:45PM ICT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,820.002,850.002,740.002,740.002,740.001,340,800
27 Jun 20242,870.002,870.002,800.002,820.002,820.00817,000
26 Jun 20242,810.002,940.002,800.002,820.002,820.001,157,200
25 Jun 20242,800.002,830.002,770.002,800.002,800.001,252,500
24 Jun 20242,800.002,870.002,750.002,760.002,760.002,153,300
21 Jun 20242,810.002,850.002,750.002,770.002,770.002,796,800
20 Jun 20242,890.002,920.002,810.002,810.002,810.001,388,700
19 Jun 20242,900.002,930.002,850.002,880.002,880.001,221,200
18 Jun 20242,920.002,950.002,880.002,890.002,890.001,339,000
17 Jun 20242,910.002,920.002,870.002,890.002,890.001,359,100
14 Jun 20242,920.002,980.002,910.002,910.002,910.002,207,700
13 Jun 20242,980.002,990.002,930.002,930.002,930.001,287,100
12 Jun 20242,900.002,980.002,900.002,980.002,980.001,882,200
11 Jun 20243,020.003,020.002,900.002,920.002,920.002,164,700
10 Jun 20243,080.003,100.002,970.003,020.003,020.004,432,000
07 Jun 20242,830.003,020.002,830.003,020.003,020.004,573,400
06 Jun 20242,840.002,860.002,800.002,830.002,830.001,425,200
05 Jun 20242,820.002,870.002,820.002,840.002,840.001,200,900
04 Jun 20242,900.002,900.002,770.002,810.002,810.002,826,300
03 Jun 20242,910.002,920.002,860.002,880.002,880.003,180,400
31 May 20242,960.002,960.002,870.002,900.002,900.002,084,100
30 May 20242,900.003,050.002,820.002,970.002,970.005,276,400
29 May 20242,770.002,950.002,730.002,940.002,940.006,632,100
28 May 20242,790.002,790.002,720.002,760.002,760.001,298,400
27 May 20242,750.002,780.002,700.002,750.002,750.001,556,800
24 May 20242,800.002,830.002,710.002,770.002,770.002,380,600
23 May 20242,860.002,870.002,790.002,830.002,830.002,091,100
22 May 20242,770.002,890.002,770.002,850.002,850.004,728,300
21 May 20242,810.002,810.002,750.002,770.002,770.001,632,000
20 May 20242,770.002,850.002,750.002,800.002,800.002,562,600
17 May 20242,730.002,780.002,690.002,770.002,770.002,544,000
16 May 20242,730.002,750.002,710.002,730.002,730.001,448,600
15 May 20242,720.002,780.002,700.002,720.002,720.001,508,900
14 May 20242,780.002,800.002,710.002,740.002,740.001,331,700
13 May 20242,700.002,850.002,670.002,780.002,780.002,993,200
10 May 20242,700.002,700.002,650.002,670.002,670.001,156,600
09 May 20242,700.002,710.002,650.002,690.002,690.001,257,100
08 May 20242,700.002,700.002,620.002,660.002,660.002,001,200
07 May 20242,720.002,720.002,690.002,700.002,700.001,116,800
06 May 20242,700.002,720.002,680.002,710.002,710.001,335,100
03 May 20242,680.002,730.002,680.002,690.002,690.00787,600
02 May 20242,710.002,720.002,680.002,680.002,680.001,050,000
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20242,700.002,740.002,690.002,710.002,710.00653,900
25 Apr 20242,760.002,760.002,710.002,710.002,710.00714,200
24 Apr 20242,710.002,760.002,710.002,760.002,760.001,183,100
23 Apr 20242,750.002,750.002,690.002,710.002,710.00714,500
22 Apr 20242,790.002,790.002,700.002,750.002,750.00995,900
19 Apr 20242,840.002,840.002,640.002,690.002,690.002,150,900
18 Apr 2024------
17 Apr 20242,700.002,730.002,650.002,670.002,670.001,332,200
16 Apr 20242,710.002,770.002,610.002,700.002,700.003,270,000
15 Apr 20242,940.002,940.002,710.002,710.002,710.003,194,000
12 Apr 20242,900.002,990.002,890.002,910.002,910.004,730,600
11 Apr 20242,990.003,010.002,980.003,000.003,000.001,259,500
10 Apr 20243,050.003,050.003,000.003,000.003,000.001,377,600
09 Apr 20242,980.003,050.002,980.003,050.003,050.001,717,700
08 Apr 20243,070.003,070.002,990.002,990.002,990.002,457,800
05 Apr 20243,070.003,080.002,930.003,040.003,040.002,127,600
04 Apr 20242,980.003,090.002,960.003,070.003,070.005,317,900
03 Apr 20243,020.003,020.002,980.002,990.002,990.002,253,400
02 Apr 20243,000.003,020.002,980.003,010.003,010.003,573,400
01 Apr 20243,030.003,050.003,000.003,040.003,040.002,334,800
29 Mar 20243,080.003,080.003,000.003,040.003,040.002,061,400
28 Mar 20243,100.003,120.003,030.003,060.003,060.003,347,300
27 Mar 20243,090.003,110.003,060.003,090.003,090.002,073,700
26 Mar 20243,050.003,110.003,050.003,070.003,070.002,125,600
25 Mar 20243,080.003,170.003,070.003,080.003,080.003,098,900
22 Mar 20243,150.003,190.003,070.003,070.003,070.004,359,900
21 Mar 20243,070.003,170.003,050.003,150.003,150.003,712,400
20 Mar 20243,050.003,060.003,020.003,050.003,050.001,769,000
19 Mar 20243,110.003,110.003,030.003,060.003,060.001,690,600
18 Mar 20243,040.003,130.002,980.003,060.003,060.004,402,200
15 Mar 20243,020.003,070.003,010.003,020.003,020.002,475,900
14 Mar 20243,050.003,060.003,000.003,020.003,020.002,324,600
13 Mar 20243,060.003,060.002,990.003,010.003,010.003,311,203
12 Mar 20243,040.003,090.002,990.003,020.003,020.002,483,900
11 Mar 20243,200.003,210.003,000.003,090.003,090.004,742,200
08 Mar 20243,360.003,370.003,150.003,210.003,210.008,314,200
07 Mar 20243,000.003,210.003,000.003,210.003,210.0010,990,400
06 Mar 20242,970.003,040.002,930.003,000.003,000.005,951,200
05 Mar 20242,960.002,970.002,930.002,950.002,950.002,054,200
04 Mar 20242,960.003,000.002,950.002,960.002,960.003,055,400
01 Mar 20242,900.003,000.002,890.002,960.002,960.003,080,900
29 Feb 20242,930.002,950.002,890.002,900.002,900.001,963,100
28 Feb 20242,920.002,960.002,910.002,930.002,930.001,205,300
27 Feb 20242,930.002,950.002,880.002,950.002,950.001,901,700
26 Feb 20242,900.002,930.002,880.002,930.002,930.001,979,100
23 Feb 20242,980.002,990.002,900.002,920.002,920.002,320,700
22 Feb 20242,950.003,080.002,950.002,970.002,970.004,196,800
21 Feb 20242,990.003,000.002,940.002,970.002,970.001,852,000
20 Feb 20242,980.002,990.002,940.002,990.002,990.002,233,700
19 Feb 20242,950.003,000.002,930.002,960.002,960.002,109,300
16 Feb 20242,900.003,000.002,900.002,950.002,950.003,505,700
15 Feb 20242,900.002,940.002,860.002,890.002,890.001,799,800
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...