CTCP Dược Lâm Đồng - Ladophar (ldp)

7.70
0.10
(1.32%)
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
(2026-09-08) 		-0.20 -2.56% 490,500 0 0
7.10
8
7.70
2 tháng
(2026-08-10) 		-0.30 -3.80% 1,300,600 0 0
7.10
8.30
7.70
3 tháng
(2026-07-10) 		-0.40 -5% 1,864,600 0 0
7.10
8.40
7.70
6 tháng
(2026-04-13) 		-0.40 -5% 8,057,800 0 0
7.10
9.70
7.70
12 tháng
(2025-10-13) 		-3.40 -30.91% 24,296,200 0 0
7.10
12.10
7.70
24 tháng
(2024-10-18) 		-8.50 -52.80% 44,448,758 0 0
7.10
24
7.70
36 tháng
(2023-10-24) 		-6.30 -45.32% 50,693,389 0 0
5.40
24.60
7.70
60 tháng
(2021-11-03) 		-6 -44.12% 91,204,231 -8,298 -0.4
4.40
54.80
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
14.90
 12,200 14.90 14.90 14.40 0 0 0
03/01/2024
14.90
 4,300 14.30 14.90 14.30 0 0 0
02/01/2024
14.60
 12,200 15 15.80 14.40 0 0 0
29/12/2023
15.90
 77,700 15.50 15.90 15 0 0 0
28/12/2023
15.80
 30,520 15 15.90 15 0 0 0
27/12/2023
15.70
 20,400 15.50 15.80 15 0 0 0
26/12/2023
15.50
 47,900 14.50 15.50 14.40 0 0 0
25/12/2023
14.50
 9,200 13.40 14.50 13.30 0 0 0
22/12/2023
13.40
 3,300 13.20 13.40 13 0 0 0
21/12/2023
13.20
 10,200 12.80 13.20 12.70 0 0 0
20/12/2023
13
 4,000 12.80 13 12.80 0 0 0
19/12/2023
12.80
 9,000 12.80 13 12.80 0 0 0
18/12/2023
12.80
 9,516 11.90 12.80 11.90 0 0 0
15/12/2023
11.80
 61,500 12.50 13 11.80 0 0 0
14/12/2023
13
 21,100 13.60 13.90 13 0 0 0
13/12/2023
14.10
 37,506 14.10 14.10 13.70 0 0 0
12/12/2023
14.10
 56,316 14.30 14.60 14.10 0 0 0
11/12/2023
14.80
 11,600 14.60 14.80 14.50 0 0 0
08/12/2023
15
 30,300 14.90 15 14.50 0 0 0
07/12/2023
14.90
 75,040 14.60 15.40 14.50 0 0 0
06/12/2023
14.80
 8,900 14.90 14.90 14.50 0 0 0
05/12/2023
14.60
 10,410 14.90 14.90 14.60 0 0 0
04/12/2023
14.90
 52,251 15 15.10 14.30 0 0 0
01/12/2023
5.40
 6,800 5.40 5.40 5.40 0 0 0
30/11/2023
14.90
 8,351 15 15 14.90 0 0 0
29/11/2023
15
 15,000 14.90 15 14.70 0 0 0
28/11/2023
15
 45,746 15 15 14.70 0 0 0
27/11/2023
15
 6,400 14.80 15 14.70 0 0 0
24/11/2023
15
 148,105 14.60 15.40 14.60 0 0 0
23/11/2023
15
 40,601 15.20 15.40 14.40 0 0 0
22/11/2023
15.20
 4,125 15 15.20 15 0 0 0
21/11/2023
14.90
 11,027 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
 47,232 15.30 15.30 14.70 0 0 0
16/11/2023
15
 41,100 15.20 15.40 14.60 0 0 0
15/11/2023
15.10
 21,661 15 15.10 15 0 0 0
14/11/2023
14.60
 25,735 14.90 15.50 14.50 0 0 0
13/11/2023
14.90
 8,806 15 15.60 14.90 0 0 0
10/11/2023
15
 98,504 15.80 15.90 15 0 0 0
09/11/2023
15.70
 10,602 15.90 15.90 15.70 0 0 0
08/11/2023
15.70
 78,306 15.50 15.90 14.90 0 0 0
07/11/2023
9
 91,100 9.30 9.30 9 0 0 0
06/11/2023
15.50
 9,926 16.20 16.20 15.50 0 0 0
03/11/2023
16
 650,003 15.30 16.50 14.20 0 0 0
02/11/2023
15.30
 15,803 14.80 15.30 14.60 0 0 0
01/11/2023
14.80
 12,108 14.90 14.90 14.10 0 0 0
31/10/2023
14.90
 13,109 14.80 15 14.20 0 0 0
30/10/2023
15.10
 32,920 15 15.40 14.30 0 0 0
27/10/2023
7.10
 56,200 7.80 7.80 7.10 0 0 0
26/10/2023
14.40
 70,225 15 15.20 14 0 0 0
25/10/2023
15
 103,407 14 15 14 0 0 0
24/10/2023
13.90
 46,150 13.70 13.90 13.70 0 0 0
23/10/2023
13.80
 18,600 13.80 13.90 13.40 0 0 0
20/10/2023
13.90
 75,608 13.80 14 13 0 0 0
19/10/2023
13.80
 37,159 14.30 14.60 13.20 0 0 0
18/10/2023
14
 153,675 14.20 15.60 14 0 0 0
17/10/2023
15.50
 283,166 15.50 15.70 14.50 0 0 0
16/10/2023
14.80
 503,703 13.80 14.80 13.10 0 0 0
13/10/2023
13.50
 97,401 13.10 13.80 13.10 0 0 0
12/10/2023
13.50
 15,100 13.70 13.70 13.50 0 0 0
11/10/2023
13.60
 12,200 13 13.60 13 0 0 0
10/10/2023
13.60
 23,309 13 13.60 12.80 0 0 0
09/10/2023
13
 10,500 13 13 12.50 0 0 0
06/10/2023
12.80
 43,900 12.90 13 12.30 0 0 0
05/10/2023
12.40
 24,929 13 13.10 12.40 0 0 0
04/10/2023
12.90
 18,000 12.10 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
 34,401 12.60 12.80 12.20 0 0 0
29/09/2023
12.80
 38,627 13 13.10 12.50 0 0 0
28/09/2023
12.80
 56,740 12.90 13 12.20 0 0 0
27/09/2023
12.80
 97,441 13.80 13.80 11.70 0 0 0
26/09/2023
13
 99,110 14.40 14.40 13 0 0 0
25/09/2023
14.40
 153,725 16 17.60 14.40 0 0 0
22/09/2023
16
 152,882 14.90 16 14.90 0 0 0
21/09/2023
14.60
 304,473 13.30 14.60 13.10 0 0 0
20/09/2023
13.30
 73,465 13.50 13.50 12.80 0 0 0
19/09/2023
7.10
 56,200 7.80 7.80 7.10 0 0 0
18/09/2023
13.60
 40,899 13.70 14 13.50 0 0 0
15/09/2023
7.10
 56,200 7.80 7.80 7.10 0 0 0
14/09/2023
13.90
 22,000 14.20 14.20 13.80 0 0 0
13/09/2023
14.20
 55,967 13.90 14.30 13.50 0 0 0
12/09/2023
13.80
 52,613 13.70 13.90 13.50 0 0 0
11/09/2023
13.70
 269,970 14.10 14.50 13.50 0 0 0
08/09/2023
14
 222,726 13.90 14.20 13.50 0 0 0
07/09/2023
13.70
 61,490 13.80 14.20 13.50 0 0 0
06/09/2023
13.80
 205,123 14 14.20 13.40 0 0 0
05/09/2023
13.80
 130,958 14.20 14.50 13.70 0 0 0
31/08/2023
14.20
 149,958 13.50 14.60 13.40 0 0 0
30/08/2023
13.60
 257,968 12.20 13.70 12.10 0 0 0
29/08/2023
12.50
 181,502 13.30 13.30 12 0 0 0
28/08/2023
12.40
 211,602 11.90 12.40 11.60 0 0 0
25/08/2023
7.10
 56,200 7.80 7.80 7.10 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 9.40 9.40 8.80 0 0 0
22/08/2023
9.30
 77,602 9.20 9.30 8.80 0 0 0
21/08/2023
9.20
 24,700 9.40 9.40 8.90 0 0 0
18/08/2023
9.20
 109,433 9.70 10.30 9.20 0 0 0
17/08/2023
9.60
 23,500 9.60 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 9.70 9.90 9.50 0 0 0

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