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)
28/11/2023
15
 45,700 15 15 14.70 0 0 0
27/11/2023
15
 6,400 15 15 14.70 0 0 0
24/11/2023
15
 149,200 15 15.40 14.60 0 0 0
23/11/2023
15
 40,600 15.20 15.40 14.40 0 0 0
22/11/2023
15.20
 4,100 14.90 15.20 15 0 0 0
21/11/2023
14.90
 11,000 15 15.20 14.80 0 0 0
20/11/2023
15
 23,500 14.90 15.10 14.60 0 0 0
17/11/2023
14.90
 47,200 15 15.30 14.70 0 0 0
16/11/2023
15
 41,100 15.10 15.40 14.60 0 0 0
15/11/2023
15.10
 21,600 14.60 15.10 15 0 0 0
14/11/2023
14.60
 25,700 14.90 15.50 14.50 0 0 0
13/11/2023
14.90
 8,800 15 15.60 14.90 0 0 0
10/11/2023
15
 98,500 15.70 15.90 15 0 0 0
09/11/2023
15.70
 10,600 15.70 15.90 15.70 0 0 0
08/11/2023
15.70
 78,300 15.50 15.90 14.90 0 0 0
07/11/2023
15.50
 52,800 15.50 16 14.80 0 0 0
06/11/2023
15.50
 9,900 16 16.20 15.50 0 0 0
03/11/2023
16
 650,000 15.30 16.50 14.20 0 0 0
02/11/2023
15.30
 15,800 14.80 15.30 14.60 0 0 0
01/11/2023
14.80
 12,100 14.90 14.90 14.10 0 0 0
31/10/2023
14.90
 13,100 15.10 15.10 14.20 0 0 0
30/10/2023
15.10
 32,900 15 15.40 14.30 0 0 0
27/10/2023
15
 107,700 14.40 15 14.20 0 0 0
26/10/2023
14.40
 70,200 15 15.20 14 0 0 0
25/10/2023
15
 103,400 13.90 15 14 0 0 0
24/10/2023
13.90
 46,100 13.80 13.90 13.70 0 0 0
23/10/2023
13.80
 18,600 13.90 13.90 13.40 0 0 0
20/10/2023
13.90
 75,600 13.80 14 13 0 0 0
19/10/2023
13.80
 37,100 14 14.60 13.20 0 0 0
18/10/2023
14
 153,600 15.50 15.60 14 0 0 0
17/10/2023
15.50
 283,100 14.80 15.70 14.50 0 0 0
16/10/2023
14.80
 503,600 13.50 14.80 13.10 0 0 0
13/10/2023
13.50
 97,400 13.50 13.80 13.10 0 0 0
12/10/2023
13.50
 15,100 13.60 13.70 13.50 0 0 0
11/10/2023
13.60
 12,200 13.60 13.60 13 0 0 0
10/10/2023
13.60
 23,300 13 13.60 12.80 0 0 0
09/10/2023
13
 10,500 12.80 13 12.50 0 0 0
06/10/2023
12.80
 43,900 12.40 13 12.30 0 0 0
05/10/2023
12.40
 24,900 12.90 13.10 12.40 0 0 0
04/10/2023
12.90
 18,000 12.50 12.90 12.10 0 0 0
03/10/2023
12.50
 24,800 12.30 12.60 11.60 0 0 0
02/10/2023
12.30
 34,400 12.80 12.80 12.20 0 0 0
29/09/2023
12.80
 38,600 12.80 13.10 12.50 0 0 0
28/09/2023
12.80
 56,700 12.80 13 12.20 0 0 0
27/09/2023
12.80
 97,400 13 13.80 11.70 0 0 0
26/09/2023
13
 99,100 14.40 14.40 13 0 0 0
25/09/2023
14.40
 153,600 16 17.60 14.40 0 0 0
22/09/2023
16
 152,800 14.60 16 14.90 0 0 0
21/09/2023
14.60
 304,100 13.30 14.60 13.10 0 0 0
20/09/2023
13.30
 73,400 13.60 13.60 12.80 0 0 0
19/09/2023
13.60
 99,000 13.60 14 13.40 0 0 0
18/09/2023
13.60
 40,800 14 14 13.50 0 0 0
15/09/2023
14
 68,900 13.90 14 13.50 0 0 0
14/09/2023
13.90
 22,000 14.20 14.20 13.80 0 0 0
13/09/2023
14.20
 55,900 13.80 14.30 13.50 0 0 0
12/09/2023
13.80
 52,600 13.70 13.90 13.50 0 0 0
11/09/2023
13.70
 269,900 14 14.50 13.50 0 0 0
08/09/2023
14
 222,700 13.70 14.20 13.50 0 0 0
07/09/2023
13.70
 61,400 13.80 14.20 13.50 0 0 0
06/09/2023
13.80
 205,100 13.80 14.20 13.40 0 0 0
05/09/2023
13.80
 130,700 14.20 14.50 13.70 0 0 0
31/08/2023
14.20
 149,700 13.60 14.60 13.40 0 0 0
30/08/2023
13.60
 257,900 12.50 13.70 12.10 0 0 0
29/08/2023
12.50
 181,400 12.40 13.30 12 0 0 0
28/08/2023
12.40
 211,500 11.30 12.40 11.60 0 0 0
25/08/2023
11.30
 219,200 10.30 11.30 10.70 0 0 0
24/08/2023
10.30
 186,700 9.40 10.30 9.40 0 0 0
23/08/2023
9.40
 73,000 9.30 9.40 8.80 0 0 0
22/08/2023
9.30
 77,600 9.20 9.30 8.80 0 0 0
21/08/2023
9.20
 24,700 9.20 9.40 8.90 0 0 0
18/08/2023
9.20
 109,400 9.60 10.30 9.20 0 0 0
17/08/2023
9.60
 23,500 9.70 9.70 9.60 0 0 0
16/08/2023
9.70
 15,000 9.70 9.70 9.60 0 0 0
15/08/2023
9.70
 40,300 9.60 9.90 9.50 0 0 0
14/08/2023
9.60
 27,200 9.70 9.80 9.50 0 0 0
11/08/2023
9.70
 51,400 9.60 9.80 9.50 0 0 0
10/08/2023
9.60
 59,800 9.90 10.10 9.60 0 0 0
09/08/2023
9.90
 53,900 9.80 9.90 9.60 0 0 0
08/08/2023
9.80
 87,500 9.40 9.80 9.30 0 0 0
07/08/2023
9.40
 52,000 9.40 9.50 9.20 0 90 -0.0
04/08/2023
9.40
 43,300 9.40 9.60 9.20 0 0 0
03/08/2023
9.40
 78,200 9.90 9.90 9.40 0 0 0
02/08/2023
9.90
 42,500 9.90 10.50 9.40 0 0 0
01/08/2023
9.90
 231,800 9 9.90 9 0 0 0
31/07/2023
9
 117,300 9 9.10 8.70 0 0 0
28/07/2023
9
 30,100 9 9.10 8.90 0 0 0
27/07/2023
9
 68,100 9 9.10 8.90 0 0 0
26/07/2023
9
 26,200 9.10 9.10 8.90 0 0 0
25/07/2023
9.10
 73,300 9 9.20 9 0 0 0
24/07/2023
9
 54,100 9.10 9.10 8.90 0 0 0
21/07/2023
9.10
 52,300 9.10 9.10 8.90 0 0 0
20/07/2023
9.10
 66,800 9 9.20 8.90 0 0 0
19/07/2023
9
 36,700 9 9.20 9 0 0 0
18/07/2023
9
 61,300 9 9 8.70 0 0 0
17/07/2023
9
 94,400 9.10 9.10 8.80 0 0 0
14/07/2023
9.10
 87,200 9.10 9.20 8.90 0 0 0
13/07/2023
9.10
 44,400 8.90 9.10 8.90 0 0 0
12/07/2023
8.90
 50,100 9 9.10 8.70 0 0 0
11/07/2023
9
 91,100 9.20 9.30 9 0 0 0
10/07/2023
9.20
 60,600 9.30 9.40 9 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |