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
(2024-08-20) 		-0.10 -0.54% 151,900 0 0
15.90
18.80
18.30
2 tháng
(2024-07-22) 		0.10 0.55% 168,500 0 0
15.90
19.30
18.30
3 tháng
(2024-06-21) 		-3.60 -16.44% 252,300 0 0
15.90
21.90
18.30
6 tháng
(2024-03-25) 		1.60 9.58% 2,974,200 0 0
15.90
24.60
18.30
12 tháng
(2023-09-25) 		3.90 27.08% 7,997,900 0 0
11.80
24.60
18.30
24 tháng
(2022-09-30) 		9.30 103.33% 24,063,548 -598 -0.0
4.40
24.60
18.30
36 tháng
(2021-10-05) 		4.80 35.56% 47,465,706 -8,298 -0.4
4.40
54.80
18.30
60 tháng
(2019-10-16) 		-2.75 -13.08% 50,812,939 -290,273 -3.5
4.40
54.80
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
4.90
 5,400 4.90 5 4.80 0 0 0
13/02/2023
4.90
 3,600 5 5 4.80 0 0 0
10/02/2023
5
 3,200 4.90 5 4.90 0 0 0
09/02/2023
4.90
 74,269 5.20 5.20 4.70 0 0 0
08/02/2023
5.20
 24,209 5.20 5.20 5 0 0 0
07/02/2023
5.20
 19,908 5.30 5.30 5 0 0 0
06/02/2023
5.30
 2,800 5.30 5.40 5.30 0 0 0
03/02/2023
5.30
 83,700 5.20 5.30 5 0 0 0
02/02/2023
5.20
 78,123 5.50 5.50 5 0 0 0
01/02/2023
5.50
 20,800 5.30 5.50 5.10 0 0 0
31/01/2023
5.30
 40,333 5.60 5.60 5.10 0 0 0
30/01/2023
5.60
 4,365 5.60 5.70 5.40 0 0 0
27/01/2023
5.60
 3,700 5.50 5.70 5.50 0 0 0
19/01/2023
5.50
 8,124 5.50 5.50 5.50 0 0 0
18/01/2023
5.50
 14,418 5.50 5.60 5.50 0 0 0
17/01/2023
5.50
 22,100 5.40 5.60 5.40 0 0 0
16/01/2023
5.40
 10,500 5.40 5.40 5.10 0 0 0
13/01/2023
5.40
 20,000 5.40 5.60 5.40 0 0 0
12/01/2023
5.40
 6,800 5.40 5.40 5.40 0 0 0
11/01/2023
5.40
 11,300 5.40 5.40 5.20 0 0 0
10/01/2023
5.40
 3,301 5.40 5.60 5.20 0 0 0
09/01/2023
5.40
 1,400 5.40 5.40 5.20 0 0 0
06/01/2023
5.40
 23,000 5.40 5.60 5.20 0 0 0
05/01/2023
5.40
 13,179 5.50 5.60 5.30 0 0 0
04/01/2023
5.50
 25,511 5.40 5.70 5.40 0 0 0
03/01/2023
5.40
 9,000 5.20 5.50 5.20 0 0 0
30/12/2022
5.20
 9,900 4.90 5.20 4.70 0 0 0
29/12/2022
4.90
 6,600 4.80 5 4.80 0 0 0
28/12/2022
4.80
 4,900 4.70 4.80 4.70 0 0 0
27/12/2022
4.70
 3,500 4.50 4.70 4.50 0 0 0
26/12/2022
4.50
 97,500 4.90 4.90 4.50 0 0 0
23/12/2022
4.90
 2,700 4.90 4.90 4.90 0 0 0
22/12/2022
4.90
 900 4.80 5 4.70 0 0 0
21/12/2022
4.80
 45,310 5.20 5.20 4.70 0 0 0
20/12/2022
5.20
 95,500 5.50 5.50 5 0 0 0
19/12/2022
5.50
 9,900 5.50 5.60 5.40 0 0 0
16/12/2022
5.50
 26,300 5.50 5.50 5.30 0 0 0
15/12/2022
5.50
 6,200 5.40 5.60 5.40 0 0 0
14/12/2022
5.40
 19,600 5.40 5.70 5.40 0 0 0
13/12/2022
5.40
 7,400 5.50 5.50 5.10 0 0 0
12/12/2022
5.50
 40,300 5.50 5.80 5.30 0 0 0
09/12/2022
5.50
 22,800 5.50 5.60 5.10 0 0 0
08/12/2022
5.50
 27,865 5.60 5.70 5.40 0 0 0
07/12/2022
5.60
 20,700 5.70 5.80 5.40 0 0 0
06/12/2022
5.70
 23,000 5.90 6 5.60 0 0 0
05/12/2022
5.90
 90,800 5.90 6 5.80 0 0 0
02/12/2022
5.90
 48,300 6.10 6.20 5.50 0 0 0
01/12/2022
6.10
 35,815 5.70 6.20 5.80 0 0 0
30/11/2022
5.70
 41,500 5.30 5.70 5.30 0 0 0
29/11/2022
5.30
 46,834 4.90 5.30 5.10 0 0 0
28/11/2022
4.90
 55,900 4.50 4.90 4.50 0 0 0
25/11/2022
4.50
 27,100 4.40 4.60 4.40 0 0 0
24/11/2022
4.40
 42,736 4.50 4.60 4.40 0 0 0
23/11/2022
4.50
 44,000 4.60 4.60 4.40 0 0 0
22/11/2022
4.60
 63,018 4.60 5 4.40 0 0 0
21/11/2022
4.60
 22,202 4.40 4.80 4.20 0 2 -0
18/11/2022
4.40
 141,100 4.80 4.80 4.40 0 0 0
17/11/2022
4.80
 23,404 4.90 5 4.50 0 0 0
16/11/2022
4.90
 12,900 5 5 4.50 0 0 0
15/11/2022
5
 1,100 5 5 4.60 0 0 0
14/11/2022
5
 9,300 5 5 4.70 0 0 0
11/11/2022
5
 502 5.10 5.10 4.90 0 0 0
10/11/2022
5.10
 1,500 5.10 5.20 4.80 0 0 0
09/11/2022
5.10
 70,600 5.50 5.80 5 0 0 0
08/11/2022
5.50
 4,100 5.30 5.60 5.10 0 0 0
07/11/2022
5.30
 6,302 5.70 5.70 5.30 0 0 0
04/11/2022
5.70
 24,200 6 6 5.50 0 0 0
03/11/2022
6
 8,300 6.20 6.20 5.80 0 0 0
02/11/2022
6.20
 16,000 6 6.20 5.70 0 0 0
01/11/2022
6
 48,113 6.40 6.50 5.80 0 0 0
31/10/2022
6.40
 13,800 7.10 7.20 6.40 0 0 0
28/10/2022
7.10
 13,000 7.30 7.30 6.90 0 100 -0.0
27/10/2022
7.30
 11,410 6.90 7.30 7 0 0 0
26/10/2022
6.90
 31,300 7.60 7.80 6.90 0 0 0
25/10/2022
7.60
 1,700 7.80 7.80 7.50 0 0 0
24/10/2022
7.80
 4,100 7.80 8.50 7.20 0 0 0
21/10/2022
7.80
 7,600 8.20 8.20 7.80 0 0 0
20/10/2022
8.20
 2,300 8 8.80 7.90 0 0 0
19/10/2022
8
 800 8.10 8.10 8 0 0 0
18/10/2022
8.10
 9,200 8.20 8.20 7.60 0 0 0
17/10/2022
8.20
 7,300 8.20 8.30 8 0 0 0
14/10/2022
8.20
 9,500 8 8.20 8 0 0 0
13/10/2022
8
 1,100 8.20 8.20 8 0 0 0
12/10/2022
8.20
 9,904 8 8.30 8 0 0 0
11/10/2022
8
 4,500 8.30 9 8 0 0 0
10/10/2022
8.30
 3,000 8.20 8.30 8 0 0 0
07/10/2022
8.20
 9,300 8.50 8.50 7.80 0 400 -0.0
06/10/2022
8.50
 5,400 8.50 8.60 8.50 0 0 0
05/10/2022
8.50
 287,403 7.90 8.60 8 0 0 0
04/10/2022
7.90
 27,200 8.60 8.60 7.90 0 0 0
03/10/2022
8.60
 22,200 9 9 8.10 0 0 0
30/09/2022
9
 13,300 9.20 9.20 8.60 0 0 0
29/09/2022
9.20
 4,168 9.10 9.20 9.10 0 0 0
28/09/2022
9.10
 40,600 9.80 9.80 9.10 0 0 0
27/09/2022
9.80
 20,800 10 10 9.50 0 0 0
26/09/2022
10
 21,700 10.40 10.80 9.70 0 0 0
23/09/2022
10.40
 40,800 10.40 10.50 10 0 0 0
22/09/2022
10.40
 19,300 10.20 10.40 9.90 0 0 0
21/09/2022
10.20
 26,900 11 11 10.20 0 0 0
20/09/2022
11
 33,000 11.50 11.60 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |