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
(2024-10-15) 		0 0% 96,700 0 0
12
12
12
2 tháng
(2024-09-16) 		-1.70 -12.41% 177,000 0 0
12
13.70
12
3 tháng
(2024-08-16) 		0 0% 258,200 -800 -0.0
12
13.70
12
6 tháng
(2024-05-20) 		-2 -14.29% 608,800 100 0.0
11.80
14
12
12 tháng
(2023-11-20) 		-1.50 -11.11% 633,844 400 0.0
11.80
17.50
12
24 tháng
(2022-11-25) 		-8 -40% 1,160,202 696 0.1
10.80
25.20
12
36 tháng
(2021-11-30) 		-11.40 -48.72% 1,608,316 -1,187 0.0
10.80
26.90
12
60 tháng
(2019-12-11) 		-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)
17/06/2010
4.57
 0 4.57 4.57 4.57 0 0 0
16/06/2010
4.57
 0 4.57 4.57 4.57 0 0 0
15/06/2010
4.57
 0 4.60 4.57 4.57 0 0 0
14/06/2010
4.60
 2,000 4.29 4.60 4.50 2,000 0 0.1
11/06/2010
4.29
 700 4.43 4.43 4.29 600 0 0.0
10/06/2010
4.43
 1,000 4.26 4.43 4.43 0 0 0
09/06/2010
4.26
 1,000 4.32 4.32 4.26 900 0 0.0
08/06/2010
4.32
 8,100 4.37 4.39 4.21 0 0 0
07/06/2010
4.37
 1,000 4.54 4.54 4.37 500 0 0.0
04/06/2010
4.54
 800 4.77 4.77 4.54 800 0 0.0
03/06/2010
4.77
 3,400 4.46 4.77 4.48 400 0 0.0
02/06/2010
4.46
 0 4.46 4.46 4.46 0 0 0
01/06/2010
4.46
 300 4.71 4.71 4.46 300 0 0.0
31/05/2010
4.71
 500 4.60 4.71 4.71 500 0 0.0
28/05/2010
4.60
 3,100 4.54 4.60 4.54 3,000 0 0.1
27/05/2010
4.54
 3,500 4.52 4.54 4.34 500 0 0.0
26/05/2010
4.52
 100 4.32 4.52 4.52 0 0 0
25/05/2010
4.32
 2,100 4.54 4.73 4.23 1,000 0 0.0
24/05/2010
4.54
 100 4.37 4.54 4.54 100 0 0.0
21/05/2010
4.37
 1,200 4.69 4.69 4.37 0 0 0
20/05/2010
4.69
 12,100 4.54 4.69 4.65 12,100 0 0.5
19/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
19/05/2010
4.54
 19,400 4.29 4.54 4.37 0 0 0
18/05/2010
4.29
 18,500 4.46 4.51 4.29 3,400 0 0.1
17/05/2010
4.46
 19,700 4.62 4.62 4.35 600 0 0.0
14/05/2010
4.62
 100 4.47 4.62 4.62 100 0 0.0
13/05/2010
4.47
 1,000 4.24 4.47 4.47 1,000 0 0.0
12/05/2010
4.24
 23,100 4.29 4.35 4.18 3,000 1,000 0.1
11/05/2010
4.29
 2,800 4.79 4.79 4.29 0 0 0
10/05/2010
4.79
 5,100 4.46 4.79 4.25 800 0 0.0
07/05/2010
4.46
 6,700 4.57 4.57 4.46 4,200 0 0.2
06/05/2010
4.57
 5,000 4.46 4.57 4.21 900 100 0.0
05/05/2010
4.46
 4,800 4.32 4.51 4.25 0 0 0
04/05/2010
4.32
 2,000 4.46 4.46 4.32 0 0 0
29/04/2010
4.46
 2,700 4.29 4.51 4.29 100 0 0.0
28/04/2010
4.29
 7,700 4.29 4.40 4.15 1,400 0 0.1
27/04/2010
4.29
 11,900 4.13 4.29 4.17 6,000 0 0.2
26/04/2010
4.13
 15,800 4.27 4.27 4.07 0 0 0
22/04/2010
4.27
 0 4.35 4.27 4.27 0 0 0
21/04/2010
4.35
 6,000 4.13 4.35 4.17 0 0 0
20/04/2010
4.13
 7,500 3.98 4.13 4.07 0 0 0
19/04/2010
3.98
 8,300 4.13 4.40 3.98 0 0 0
16/04/2010
4.13
 17,000 4.13 4.14 4.13 0 100 -0.0
15/04/2010
4.13
 2,400 4.13 4.14 4.13 0 0 0
14/04/2010
4.13
 3,000 4.07 4.13 4.12 0 0 0
13/04/2010
4.07
 8,900 4.07 4.13 4.07 0 0 0
12/04/2010
4.07
 11,500 4.07 4.10 4.07 500 1,900 -0.1
09/04/2010
4.07
 7,100 4.12 4.13 4.07 0 0 0
08/04/2010
4.12
 8,300 4.10 4.15 4.07 0 900 -0.0
07/04/2010
4.10
 3,700 4.07 4.10 4.07 0 0 0
06/04/2010
4.07
 6,400 4.07 4.07 3.92 0 0 0
05/04/2010
4.07
 3,000 4.03 4.07 4.07 0 0 0
02/04/2010
4.03
 10,900 4.18 4.18 4.03 0 0 0
01/04/2010
4.18
 100 4.17 4.18 4.18 0 0 0
31/03/2010
4.17
 3,600 4.13 4.21 4.16 0 0 0
30/03/2010
4.13
 2,600 4.13 4.21 4.13 500 0 0.0
29/03/2010
4.13
 1,200 4.28 4.28 4.13 1,000 0 0.0
26/03/2010
4.28
 1,600 4.07 4.28 4.28 0 0 0
25/03/2010
4.07
 1,300 4.09 4.09 4.03 0 0 0
24/03/2010
4.09
 11,100 4.18 4.18 4.09 0 0 0
23/03/2010
4.18
 3,600 4.07 4.18 4.02 0 0 0
22/03/2010
4.07
 3,000 4.18 4.18 4.07 0 0 0
19/03/2010
4.18
 6,300 4.16 4.18 4.18 0 0 0
18/03/2010
4.16
 6,600 4.14 4.16 4.14 0 0 0
17/03/2010
4.14
 3,000 4.13 4.14 4.07 0 0 0
16/03/2010
4.13
 7,000 4.13 4.17 4.13 0 0 0
15/03/2010
4.13
 500 4.10 4.13 4.13 0 0 0
12/03/2010
4.10
 200 4.13 4.13 4.10 0 0 0
11/03/2010
4.13
 500 4.22 4.22 4.07 0 0 0
10/03/2010
4.22
 0 4.27 4.22 4.22 0 0 0
09/03/2010
4.27
 12,800 4.05 4.29 4.07 0 0 0
08/03/2010
4.05
 3,200 4.16 4.16 4.05 0 0 0
05/03/2010
4.16
 1,400 3.85 4.16 4.16 0 0 0
04/03/2010
3.85
 4,000 3.75 3.95 3.85 0 0 0
03/03/2010
3.75
 900 3.63 3.75 3.74 0 0 0
02/03/2010
3.63
 6,000 3.60 3.67 3.37 0 0 0
01/03/2010
3.60
 200 3.86 3.86 3.60 0 0 0
26/02/2010
3.86
 100 3.74 3.86 3.86 0 0 0
25/02/2010
3.74
 1,100 3.57 3.74 3.53 0 0 0
24/02/2010
3.57
 3,600 3.74 3.74 3.48 0 0 0
23/02/2010
3.74
 3,100 3.88 3.88 3.70 0 0 0
22/02/2010
3.88
 5,000 3.93 3.93 3.88 0 0 0
12/02/2010
3.93
 300 3.96 3.96 3.78 0 0 0
11/02/2010
3.96
 1,100 3.75 3.96 3.72 0 0 0
10/02/2010
3.75
 300 3.71 3.77 3.75 100 0 0.0
09/02/2010
3.71
 900 3.70 3.81 3.71 0 0 0
08/02/2010
3.70
 500 3.75 3.75 3.70 0 0 0
05/02/2010
3.75
 10,000 3.64 3.75 3.75 0 0 0
04/02/2010
3.64
 200 3.74 3.85 3.64 0 100 -0.0
03/02/2010
3.74
 200 3.72 3.74 3.74 0 0 0
02/02/2010
3.72
 1,200 3.83 3.83 3.72 0 0 0
01/02/2010
3.83
 13,800 3.59 3.83 3.63 0 0 0
29/01/2010
3.59
 1,000 3.85 3.85 3.59 0 0 0
28/01/2010
3.85
 0 3.85 3.85 3.85 0 0 0
27/01/2010
3.85
 300 3.99 3.99 3.85 0 0 0
26/01/2010
3.99
 11,900 3.74 3.99 3.96 0 0 0
25/01/2010
3.74
 2,400 3.50 3.74 3.71 0 0 0
22/01/2010
3.50
 2,000 3.49 3.50 3.49 0 0 0
21/01/2010
3.49
 1,900 3.74 3.74 3.49 500 0 0.0
20/01/2010
3.74
 10,000 3.74 3.74 3.74 0 0 0
19/01/2010
3.74
 0 3.74 3.74 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |