CTCP Thực phẩm Lâm Đồng (vdl)

10.70
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
(2026-09-04) 		-1.20 -10% 23,000 0 0
10.70
12
10.70
2 tháng
(2026-08-05) 		2.40 28.57% 149,700 200 0.0
8.40
12.10
10.70
3 tháng
(2026-07-06) 		0.80 8% 227,300 -400 0.0
7.80
12.10
10.70
6 tháng
(2026-04-07) 		-3.20 -22.86% 290,800 0 0.0
7.80
14.30
10.70
12 tháng
(2025-10-09) 		0.90 9.09% 413,300 -1,200 0.0
7.80
14.30
10.70
24 tháng
(2024-10-14) 		-0.26 -2.33% 874,732 -22,300 -0.2
7.17
14.30
10.70
36 tháng
(2023-10-20) 		0.36 3.46% 1,395,425 -27,800 -0.2
7.17
20.35
10.70
60 tháng
(2021-11-01) 		-7.87 -42.14% 2,385,308 -23,523 -0.1
7.17
23.80
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
27/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
26/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
25/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
22/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
21/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
20/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
19/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
18/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
15/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
14/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
13/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
12/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
11/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
08/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
07/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
06/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
05/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
04/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
01/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
30/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
29/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
28/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
27/11/2017
23.86
 10 23.86 23.86 23.86 10 0 0.0
24/11/2017
23.86
 10 23.86 23.86 23.86 0 0 0
23/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
22/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
21/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
20/11/2017
23.86
 17,310 24.69 24.69 23.86 0 0 0
17/11/2017
24.69
 83,000 25.51 25.51 24.60 0 0 0
16/11/2017
25.34
 0 25.34 25.34 25.34 0 0 0
15/11/2017
25.34
 0 25.34 25.34 25.34 0 0 0
14/11/2017
25.34
 0 25.34 25.34 25.34 0 0 0
13/11/2017
25.34
 200 23.53 25.34 23.53 0 0 0
10/11/2017
26.08
 0 26.08 26.08 26.08 0 0 0
09/11/2017
26.08
 0 26.08 26.08 26.08 0 0 0
08/11/2017
26.08
 0 26.08 26.08 26.08 0 0 0
07/11/2017
26.08
 200 26.08 26.08 26.08 0 0 0
06/11/2017
24.52
 0 24.52 24.52 24.52 0 0 0
03/11/2017
24.52
 0 24.52 24.52 24.52 0 0 0
02/11/2017
24.52
 200 24.52 24.52 24.52 0 0 0
01/11/2017
24.69
 60,000 24.69 24.69 24.69 0 0 0
31/10/2017
23.70
 500 21.39 23.78 21.07 0 0 0
30/10/2017
23.37
 200 23.37 23.37 23.37 0 0 0
27/10/2017
25.92
 22,800 25.92 25.92 25.92 0 0 0
26/10/2017
27.07
 0 27.07 27.07 27.07 0 0 0
25/10/2017
27.07
 0 27.07 27.07 27.07 0 0 0
24/10/2017
27.07
 400 23.04 27.07 23.04 0 0 0
23/10/2017
25.51
 0 25.51 25.51 25.51 0 0 0
20/10/2017
25.51
 10,700 24.69 25.51 24.69 0 0 0
19/10/2017
25.51
 16,800 25.51 25.51 25.51 0 0 0
18/10/2017
26.33
 8,000 25.92 26.33 25.92 0 0 0
17/10/2017
27.81
 10,000 25.92 27.81 25.92 0 0 0
16/10/2017
26.25
 4,900 25.51 26.25 25.51 0 0 0
13/10/2017
25.92
 0 25.92 25.92 25.92 0 0 0
12/10/2017
25.92
 0 25.92 25.92 25.92 0 0 0
11/10/2017
25.92
 0 25.92 25.92 25.92 0 0 0
10/10/2017
25.92
 1,600 25.10 25.92 25.10 0 0 0
09/10/2017
27.73
 0 27.73 27.73 27.73 0 0 0
06/10/2017
27.73
 0 27.73 27.73 27.73 0 0 0
05/10/2017
27.73
 0 27.73 27.73 27.73 0 0 0
04/10/2017
27.73
 2,400 27.81 27.81 26.33 700 0 0.0
03/10/2017
27.81
 200 27.81 27.81 27.81 0 0 0
02/10/2017
27.48
 2,900 25.43 27.48 25.43 0 800 0.0
29/09/2017
25.43
 2,000 25.43 25.43 25.43 0 0 0
28/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2017
28.22
 2,130 25.59 28.22 25.59 0 0 0
27/09/2017
27.98
 9,137 27.18 27.98 25.98 0 0 0
26/09/2017
28.38
 4,400 27.18 28.38 27.18 0 0 0
25/09/2017
27.18
 840 27.18 27.18 27.18 0 0 0
22/09/2017
28.30
 100 28.30 28.30 28.30 0 0 0
21/09/2017
27.58
 1,200 27.18 27.58 27.18 0 0 0
20/09/2017
27.50
 1,000 26.78 27.50 26.78 0 0 0
19/09/2017
27.02
 0 27.02 27.02 27.02 0 0 0
18/09/2017
27.02
 2,700 26.78 27.18 26.78 0 0 0
15/09/2017
27.90
 0 27.90 27.90 27.90 0 0 0
14/09/2017
27.90
 0 27.90 27.90 27.90 0 0 0
13/09/2017
27.90
 100 27.90 27.90 27.90 100 0 0.0
12/09/2017
27.98
 1,000 25.58 27.98 25.58 0 0 0
11/09/2017
27.90
 900 26.54 27.90 26.54 0 200 0.0
08/09/2017
26.54
 723 25.26 26.54 25.26 0 0 0
07/09/2017
27.90
 0 27.90 27.90 27.90 0 0 0
06/09/2017
27.90
 0 27.90 27.90 27.90 0 0 0
05/09/2017
27.90
 0 27.90 27.90 27.90 0 0 0
01/09/2017
27.90
 0 27.90 27.90 27.90 0 0 0
31/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
30/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
29/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
28/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
25/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
24/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
23/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
22/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
21/08/2017
27.90
 200 27.90 27.90 27.90 0 0 0
18/08/2017
26.38
 0 26.38 26.38 26.38 0 0 0
17/08/2017
26.38
 400 25.34 26.38 25.34 0 0 0
16/08/2017
28.14
 4,000 28.14 28.14 28.14 0 0 0
15/08/2017
27.66
 200 27.66 27.66 27.66 0 0 0
14/08/2017
27.82
 700 25.26 27.82 25.26 0 0 0
11/08/2017
27.90
 300 26.30 27.90 26.30 0 0 0
10/08/2017
26.38
 0 26.38 26.38 26.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc