CTCP Dược Lâm Đồng - Ladophar (ldp)

18.30
0.90
(5.17%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-19) 		-1 -5.43% 151,600 0 0
15.90
18.80
17.40
2 tháng
(2024-07-22) 		-0.80 -4.40% 168,200 0 0
15.90
19.30
17.40
3 tháng
(2024-06-20) 		-4.40 -20.18% 254,200 0 0
15.90
21.90
17.40
6 tháng
(2024-03-22) 		2.20 14.47% 3,064,200 0 0
15.20
24.60
17.40
12 tháng
(2023-09-25) 		3 20.83% 7,997,600 0 0
11.80
24.60
17.40
24 tháng
(2022-09-29) 		8.20 89.13% 24,067,416 -598 -0.0
4.40
24.60
17.40
36 tháng
(2021-10-04) 		4 29.85% 47,474,137 -8,298 -0.4
4.40
54.80
17.40
60 tháng
(2019-10-15) 		-2.76 -13.69% 50,812,739 -290,273 -3.5
4.40
54.80
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
23.80
 53,600 22.80 24.80 21.50 0 0 0
24/04/2024
22.80
 2,800 22 22.80 22 0 0 0
23/04/2024
22.90
 5,700 23.50 23.50 21.50 0 0 0
22/04/2024
23.50
 700 20.30 23.50 20.30 0 0 0
19/04/2024
22.40
 31,800 20.80 23 20.80 0 0 0
17/04/2024
22.90
 22,700 23.60 23.60 21.40 0 0 0
16/04/2024
22.90
 74,100 23.70 23.70 21.30 0 0 0
15/04/2024
23.60
 30,800 24 24 23.60 0 0 0
12/04/2024
24
 69,500 24.60 24.70 24 0 0 0
11/04/2024
24.60
 64,400 22.50 24.60 22.50 0 0 0
10/04/2024
22.40
 111,300 19.10 22.40 19.10 0 0 0
09/04/2024
20.40
 88,800 18.50 20.40 18.50 0 0 0
08/04/2024
20
 68,900 20.40 20.50 20 0 0 0
05/04/2024
20.20
 45,800 19.50 20.60 19.10 0 0 0
04/04/2024
19.50
 28,600 18.20 20.50 17.10 0 0 0
03/04/2024
18.80
 24,500 18.80 19 18.60 0 0 0
02/04/2024
18.70
 14,000 19.30 19.30 18.60 0 0 0
01/04/2024
18.50
 22,500 18.20 19.70 18.20 0 0 0
29/03/2024
18.10
 23,100 19 19 18.10 0 0 0
28/03/2024
19.60
 39,300 19 19.60 18.80 0 0 0
27/03/2024
19.90
 71,800 18.50 20 18.20 0 0 0
26/03/2024
18.30
 186,900 18.30 18.30 17 0 0 0
25/03/2024
16.70
 52,000 15.20 16.70 15.20 0 0 0
22/03/2024
15.20
 90,300 13.90 15.20 14 0 0 0
21/03/2024
13.90
 8,600 13.70 14 13.40 0 0 0
20/03/2024
13.70
 1,900 13.30 13.70 13.20 0 0 0
19/03/2024
13.30
 2,700 13.50 13.50 13.30 0 0 0
18/03/2024
13.50
 8,300 13.80 13.80 13.50 0 0 0
15/03/2024
13.80
 13,400 13.50 13.80 13.40 0 0 0
14/03/2024
13.50
 63,200 13.30 14 13.20 0 0 0
13/03/2024
13.30
 12,000 12.80 13.30 12.90 0 0 0
12/03/2024
12.80
 44,300 12.50 13.10 12.80 0 0 0
11/03/2024
12.50
 2,300 13 13 12.50 0 0 0
08/03/2024
13
 34,000 13 13 12.30 0 0 0
07/03/2024
13
 15,500 12.90 13 12.50 0 0 0
06/03/2024
12.90
 1,400 12.90 12.90 12.90 0 0 0
05/03/2024
12.90
 35,100 12.80 12.90 12.60 0 0 0
04/03/2024
12.80
 7,700 12.90 12.90 12.30 0 0 0
01/03/2024
12.90
 14,700 13 13 12.30 0 0 0
29/02/2024
13
 11,900 13.20 13.20 12.30 0 0 0
28/02/2024
13.20
 7,000 12.70 13.40 13 0 0 0
27/02/2024
12.70
 96,000 13 13.60 12.20 0 0 0
26/02/2024
13
 7,100 13.20 13.20 12.50 0 0 0
23/02/2024
13.20
 26,400 13.40 13.40 12.30 0 0 0
22/02/2024
13.40
 40,600 13.20 13.40 12.50 0 0 0
21/02/2024
13.20
 25,100 13.50 13.50 13.20 0 0 0
20/02/2024
13.50
 14,200 13.50 13.50 13.50 0 0 0
19/02/2024
13.50
 1,000 13.50 13.50 13.50 0 0 0
16/02/2024
13.50
 3,000 12.30 13.50 12.20 0 0 0
15/02/2024
12.30
 0 12.30 12.30 12.30 0 0 0
07/02/2024
12.30
 2,200 12.40 12.40 12.30 0 0 0
06/02/2024
12.40
 4,700 12.40 12.40 12.20 0 0 0
05/02/2024
12.40
 5,000 12.40 12.40 12.40 0 0 0
02/02/2024
12.40
 20,800 12.70 12.70 11.50 0 0 0
01/02/2024
12.70
 3,700 12.80 12.80 12.50 0 0 0
31/01/2024
12.80
 2,800 12.50 12.90 12.50 0 0 0
30/01/2024
12.50
 24,000 13.80 13.80 12.50 0 0 0
29/01/2024
13.80
 5,800 13.70 14.30 13 0 0 0
26/01/2024
13.70
 2,300 13.80 13.80 13.10 0 0 0
25/01/2024
13.80
 2,100 14.10 14.10 13.20 0 0 0
24/01/2024
14.10
 0 14.10 14.10 14.10 0 0 0
23/01/2024
14.10
 7,200 13.80 14.10 12.90 0 0 0
22/01/2024
13.80
 1,600 13.80 14.30 13.80 0 0 0
19/01/2024
13.80
 2,200 13.80 14 13.80 0 0 0
18/01/2024
13.80
 5,500 13.40 13.90 13.20 0 0 0
17/01/2024
13.40
 2,100 13.90 13.90 13.40 0 0 0
16/01/2024
13.90
 200 14 14 13.90 0 0 0
15/01/2024
14
 100 13.90 14 14 0 0 0
12/01/2024
13.90
 7,900 14 14.20 13.60 0 0 0
11/01/2024
14
 1,600 14.50 14.50 14 0 0 0
10/01/2024
14.50
 121,200 14 14.50 13.50 0 0 0
09/01/2024
14
 9,600 14.70 14.70 14 0 0 0
08/01/2024
14.70
 2,700 14.70 14.90 14.70 0 0 0
05/01/2024
14.70
 2,700 14.90 14.90 14.20 0 0 0
04/01/2024
14.90
 12,400 14.90 14.90 14.40 0 0 0
03/01/2024
14.90
 4,700 14.60 14.90 14.30 0 0 0
02/01/2024
14.60
 12,200 15.90 15.90 14.40 0 0 0
29/12/2023
15.90
 77,700 15.80 15.90 15 0 0 0
28/12/2023
15.80
 30,500 15.70 15.90 15 0 0 0
27/12/2023
15.70
 20,400 15.50 15.80 15 0 0 0
26/12/2023
15.50
 47,900 14.50 15.50 14.40 0 0 0
25/12/2023
14.50
 10,200 13.40 14.50 13.30 0 0 0
22/12/2023
13.40
 3,300 13.20 13.40 13 0 0 0
21/12/2023
13.20
 10,300 13 13.20 12.70 0 0 0
20/12/2023
13
 4,000 12.80 13 12.80 0 0 0
19/12/2023
12.80
 9,000 12.80 13 12.80 0 0 0
18/12/2023
12.80
 10,000 11.80 12.80 11.90 0 0 0
15/12/2023
11.80
 61,500 13 13 11.80 0 0 0
14/12/2023
13
 21,100 14.10 14.10 13 0 0 0
13/12/2023
14.10
 37,500 14.10 14.10 13.70 0 0 0
12/12/2023
14.10
 57,300 14.80 14.80 14.10 0 0 0
11/12/2023
14.80
 12,100 15 15 14.50 0 0 0
08/12/2023
15
 30,300 14.90 15 14.50 0 0 0
07/12/2023
14.90
 75,000 14.80 15.40 14.50 0 0 0
06/12/2023
14.80
 8,900 14.60 14.90 14.50 0 0 0
05/12/2023
14.60
 11,100 14.90 14.90 14.60 0 0 0
04/12/2023
14.90
 52,200 14.80 15.10 14.30 0 0 0
01/12/2023
14.80
 7,300 14.90 14.90 14.70 0 0 0
30/11/2023
14.90
 8,300 15 15 14.90 0 0 0
29/11/2023
15
 15,000 15 15 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |