CTCP Thực phẩm Lâm Đồng (vdl)

12
0
(0%)
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
(2024-10-14) 		-0.50 -4% 96,700 0 0
12
12.50
12
2 tháng
(2024-09-16) 		-1.70 -12.41% 177,000 0 0
12
13.70
12
3 tháng
(2024-08-15) 		0 0% 258,200 -800 -0.0
12
13.70
12
6 tháng
(2024-05-17) 		-2.10 -14.89% 608,800 100 0.0
11.80
14.10
12
12 tháng
(2023-11-20) 		-1.50 -11.11% 633,844 400 0.0
11.80
17.50
12
24 tháng
(2022-11-24) 		-8.20 -40.59% 1,163,002 696 0.1
10.80
25.20
12
36 tháng
(2021-11-29) 		-11.40 -48.72% 1,608,316 -1,187 0.0
10.80
26.90
12
60 tháng
(2019-12-10) 		-13.90 -53.67% 2,076,159 -22,669 -0.4
10.80
30.10
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2016
31.17
 8,400 31.17 31.17 28.92 0 0 0
11/11/2016
31.17
 129 31.54 31.54 31.17 0 0 0
10/11/2016
31.54
 0 31.54 31.54 31.54 0 0 0
09/11/2016
31.54
 9,171 31.63 31.63 28.92 0 71 -0.0
08/11/2016
31.63
 6,340 32.53 32.53 29.28 0 100 -0.0
07/11/2016
32.53
 0 32.53 32.53 32.53 0 0 0
04/11/2016
32.53
 4,700 32.53 32.53 29.37 0 0 0
03/11/2016
32.53
 0 32.53 32.53 32.53 0 0 0
02/11/2016
32.53
 3,929 32.53 32.53 31.63 0 0 0
01/11/2016
32.53
 0 32.53 32.53 32.53 0 0 0
31/10/2016
32.53
 4,300 32.53 32.53 31.63 0 0 0
28/10/2016
32.53
 0 32.53 32.53 32.53 0 0 0
27/10/2016
32.53
 0 32.53 32.53 32.53 0 0 0
26/10/2016
32.53
 0 32.53 32.53 32.53 0 0 0
25/10/2016
32.53
 3,700 32.53 32.53 31.63 300 0 0.0
24/10/2016
32.53
 300 32.08 32.53 32.53 100 0 0.0
21/10/2016
32.08
 2,000 32.08 32.08 31.63 0 0 0
20/10/2016
32.08
 4,700 32.44 32.44 31.63 0 0 0
19/10/2016
32.44
 54 32.44 32.44 32.44 0 0 0
18/10/2016
32.44
 0 32.44 32.44 32.44 0 0 0
17/10/2016
32.44
 2,900 32.53 32.53 29.91 0 0 0
14/10/2016
32.53
 0 32.53 32.53 32.53 0 0 0
13/10/2016
32.53
 3,100 32.53 32.53 32.53 0 0 0
12/10/2016
32.53
 3,544 32.53 32.53 31.45 0 0 0
11/10/2016
32.53
 0 32.53 32.53 32.53 0 0 0
10/10/2016
32.53
 3,003 32.08 32.53 32.53 0 0 0
07/10/2016
32.08
 4,000 32.08 32.08 31.54 0 0 0
06/10/2016
32.08
 0 32.08 32.08 32.08 0 0 0
05/10/2016
32.08
 0 32.08 32.08 32.08 0 0 0
04/10/2016
32.08
 2,400 32.08 32.08 31.63 0 100 -0.0
03/10/2016
32.08
 5,600 32.08 32.08 31.63 0 0 0
30/09/2016
32.08
 0 32.08 32.08 32.08 0 0 0
29/09/2016
32.08
 0 32.08 32.08 32.08 0 42 -0.0
28/09/2016
32.08
 1,500 32.53 32.53 31.63 0 0 0
27/09/2016
32.53
 2,700 32.53 32.53 30.81 0 0 0
26/09/2016
32.53
 3,400 31.17 32.53 30.90 0 0 0
23/09/2016
31.17
 800 30.72 31.17 31.17 0 0 0
22/09/2016
30.72
 5,071 31.63 31.63 30.72 0 71 -0.0
21/09/2016
31.63
 10 31.63 31.63 31.63 0 0 0
20/09/2016
31.63
 3,337 32.17 32.17 30.72 0 540 -0.0
19/09/2016
32.17
 5,300 32.08 32.17 31.63 0 0 0
16/09/2016
32.08
 1,600 32.08 32.08 32.08 0 0 0
15/09/2016
32.08
 7,400 32.08 32.08 31.63 0 0 0
14/09/2016
32.08
 3,300 32.08 32.08 31.63 0 0 0
13/09/2016
32.08
 0 32.08 32.08 32.08 0 0 0
12/09/2016
32.08
 0 32.08 32.08 32.08 0 0 0
09/09/2016
32.08
 0 32.08 32.08 32.08 0 0 0
08/09/2016
32.08
 2,200 32.08 32.08 31.63 500 0 0.0
07/09/2016
32.08
 0 32.08 32.08 32.08 0 0 0
06/09/2016
32.08
 1,200 32.08 32.08 31.45 100 100 0
05/09/2016
32.08
 5,100 32.08 32.08 31.63 0 0 0
01/09/2016
32.08
 0 32.08 32.08 32.08 0 0 0
31/08/2016
32.08
 2,000 32.08 32.08 31.63 1,500 0 0.1
30/08/2016
32.08
 1,000 31.81 32.08 31.63 0 0 0
29/08/2016
31.81
 6,600 32.08 32.08 31.81 3,100 0 0.1
26/08/2016
32.08
 4,900 32.08 32.53 31.63 100 0 0.0
25/08/2016
32.08
 100 30.72 32.08 32.08 0 0 0
24/08/2016
30.72
 0 30.72 30.72 30.72 0 0 0
23/08/2016
30.72
 7,050 30.63 30.72 29.82 0 0 0
22/08/2016
30.63
 3 30.63 30.63 30.63 0 0 0
19/08/2016
30.63
 300 30.72 30.72 30.63 0 0 0
18/08/2016
30.72
 0 30.72 30.72 30.72 0 0 0
17/08/2016
30.72
 200 30.72 30.72 30.72 0 0 0
16/08/2016
30.72
 7,100 30.81 30.81 29.37 0 0 0
15/08/2016
30.81
 5,100 28.37 30.81 28.92 0 0 0
12/08/2016
28.37
 8,100 30.72 30.72 28.37 0 0 0
11/08/2016
30.72
 500 30.54 30.72 30.72 0 0 0
10/08/2016
30.54
 300 28.01 30.54 30.54 0 0 0
09/08/2016
28.01
 800 31.08 31.08 28.01 0 0 0
08/08/2016
31.08
 900 31.17 31.17 31.08 100 0 0.0
05/08/2016
31.17
 300 31.17 31.17 31.17 0 0 0
04/08/2016
31.17
 300 30.81 31.17 31.17 0 0 0
03/08/2016
30.81
 200 30.90 30.90 30.81 0 0 0
02/08/2016
30.90
 200 30.90 30.90 30.90 0 0 0
01/08/2016
30.90
 200 30.63 30.90 30.90 0 0 0
29/07/2016
30.63
 100 28.28 30.63 30.63 0 0 0
28/07/2016
28.28
 381 31.08 31.08 28.19 0 100 -0.0
27/07/2016
31.08
 0 31.08 31.08 31.08 0 0 0
26/07/2016
31.08
 5,100 31.17 31.17 30.72 0 0 0
25/07/2016
31.17
 300 31.08 31.17 31.17 0 0 0
22/07/2016
31.08
 0 31.08 31.08 31.08 0 0 0
21/07/2016
31.08
 30 31.08 31.08 31.08 0 0 0
20/07/2016
31.08
 1,600 30.99 31.08 29.82 0 0 0
19/07/2016
30.99
 3,453 30.63 30.99 27.65 0 0 0
18/07/2016
30.63
 100 29.73 30.63 30.63 0 0 0
15/07/2016
29.73
 78 29.73 29.73 29.73 0 0 0
14/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
14/07/2016
29.73
 200 27.18 29.73 29.73 0 0 0
13/07/2016
27.18
 300 26.73 27.18 27.11 0 77 -0.0
12/07/2016
26.73
 100 26.04 26.73 26.73 0 0 0
11/07/2016
26.04
 7,100 26.80 26.80 25.27 0 0 0
08/07/2016
26.80
 0 26.80 26.80 26.80 0 0 0
07/07/2016
26.80
 230 26.80 26.80 26.80 0 0 0
06/07/2016
26.80
 0 26.80 26.80 26.80 0 0 0
05/07/2016
26.80
 4,503 26.80 26.80 25.27 0 0 0
04/07/2016
26.80
 6,000 28.10 28.10 26.80 0 0 0
01/07/2016
28.10
 0 28.10 28.10 28.10 0 0 0
30/06/2016
28.10
 3,078 28.18 28.18 25.58 0 0 0
29/06/2016
28.18
 0 28.18 28.18 28.18 0 0 0
28/06/2016
28.18
 4,300 28.26 28.33 25.65 0 0 0
27/06/2016
28.26
 3,200 28.41 28.41 26.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |