CTCP Dược Lâm Đồng - Ladophar (ldp)

8.30
0.10
(1.22%)
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
(2026-02-11) 		-0.90 -9.89% 1,506,800 0 0
7.70
9.10
8.30
2 tháng
(2026-01-12) 		-2.60 -24.07% 10,603,500 0 0
7.70
10.80
8.30
3 tháng
(2025-12-15) 		-3.30 -28.70% 12,060,900 0 0
7.70
11.70
8.30
6 tháng
(2025-09-15) 		-3.50 -29.91% 14,937,700 0 0
7.70
12.20
8.30
12 tháng
(2025-03-18) 		-5.80 -41.43% 26,216,700 0 0
7.70
14.10
8.30
24 tháng
(2024-03-25) 		-8.50 -50.90% 37,602,335 0 0
7.70
24.60
8.30
36 tháng
(2023-03-29) 		1.40 20.59% 54,340,200 -90 -0.0
6.60
24.60
8.30
60 tháng
(2021-04-08) 		-2.50 -23.36% 84,560,528 -9,398 -0.4
4.40
54.80
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
16
 42,900 16 16 14.70 0 0 0
29/07/2022
16
 6,900 16 16 14.70 0 0 0
28/07/2022
16
 34,500 15.50 16 14.50 0 0 0
27/07/2022
15.50
 1,000 15.40 15.50 15.40 0 0 0
26/07/2022
15.40
 200 15.40 15.40 15.40 0 0 0
25/07/2022
15.40
 6,600 16 16.20 15.20 0 0 0
22/07/2022
16
 5,400 15.30 16.40 15.10 0 0 0
21/07/2022
15.30
 4,300 16 16 15.30 0 0 0
20/07/2022
16
 8,900 16 16.60 16 0 0 0
19/07/2022
16
 3,100 16 16 16 0 0 0
18/07/2022
16
 3,000 16 16 16 0 0 0
15/07/2022
16
 13,800 16.40 16.40 16 0 0 0
14/07/2022
16.40
 13,300 16.20 16.40 16.20 0 0 0
13/07/2022
16.20
 22,900 15.80 16.20 15.80 0 0 0
12/07/2022
15.80
 20,500 15.60 16 15.10 0 0 0
11/07/2022
15.60
 22,600 15.50 16 15.50 0 0 0
08/07/2022
15.50
 26,500 15.50 15.50 15.20 0 0 0
07/07/2022
15.50
 38,600 15.70 15.70 14.70 0 0 0
06/07/2022
15.70
 28,700 15.90 15.90 15.30 0 0 0
05/07/2022
15.90
 17,300 15.90 16 15.30 0 0 0
04/07/2022
15.90
 14,800 15.90 16.40 15.90 0 0 0
01/07/2022
15.90
 24,800 15.90 16.30 15 0 0 0
30/06/2022
15.90
 28,600 16.70 16.70 15.90 0 0 0
29/06/2022
16.70
 25,700 16.60 16.70 16.70 0 0 0
28/06/2022
16.60
 39,000 16.60 16.80 16 0 0 0
27/06/2022
16.60
 33,900 16.60 17 16 0 0 0
24/06/2022
16.60
 46,700 16.50 16.80 16 0 0 0
23/06/2022
16.50
 32,500 16.50 16.80 16.50 0 0 0
22/06/2022
16.50
 25,900 16.10 16.70 15.90 0 0 0
21/06/2022
16.10
 49,800 15.20 16.10 14.30 0 0 0
20/06/2022
15.20
 43,100 15.60 15.70 14.30 0 0 0
17/06/2022
15.60
 29,300 16 16 14.40 0 0 0
16/06/2022
16
 45,500 16.20 16.50 15.50 0 0 0
15/06/2022
16.20
 79,200 16.20 17.10 15.30 0 0 0
14/06/2022
16.20
 31,000 15.60 16.70 15.50 0 0 0
13/06/2022
15.60
 64,900 17.20 17.20 15.60 0 0 0
10/06/2022
17.20
 55,600 17.20 17.30 16.50 0 0 0
09/06/2022
17.20
 79,300 17.30 17.40 16.40 0 0 0
08/06/2022
17.30
 78,900 17.30 17.40 17 0 0 0
07/06/2022
17.30
 119,400 17.60 17.60 16.50 0 0 0
06/06/2022
17.60
 93,600 17.90 18 16.90 0 0 0
03/06/2022
17.90
 168,700 18 18.10 16.50 0 0 0
02/06/2022
18
 303,900 18.70 18.90 17 0 0 0
01/06/2022
18.70
 216,400 18.70 19.20 18 0 0 0
31/05/2022
18.70
 150,800 17.90 19 17.90 0 0 0
30/05/2022
17.90
 196,100 16.70 17.90 16 0 0 0
27/05/2022
16.70
 106,600 17.10 17.50 16 0 0 0
26/05/2022
17.10
 184,700 16.80 17.50 16.60 0 0 0
25/05/2022
16.80
 159,900 16.60 17.10 16.20 0 0 0
24/05/2022
16.60
 367,200 15.80 17.10 15.60 0 0 0
23/05/2022
15.80
 46,800 15.50 16.10 15.40 0 0 0
20/05/2022
15.50
 39,200 16.10 17.30 15.10 0 0 0
19/05/2022
16.10
 77,200 16.60 17.10 15.50 0 0 0
18/05/2022
16.60
 23,700 18 18.90 16.30 0 0 0
17/05/2022
18
 42,800 19.50 19.50 17.60 0 0 0
16/05/2022
19.50
 19,500 19 20 18 0 0 0
13/05/2022
19
 140,400 18.90 20 17.10 0 0 0
12/05/2022
18.90
 99,700 20.90 20.90 18.90 0 0 0
11/05/2022
20.90
 167,100 21 22 20.90 0 0 0
10/05/2022
21
 359,000 21.20 22.30 19.10 0 0 0
09/05/2022
21.20
 50,500 23.50 23.50 21.20 0 0 0
06/05/2022
23.50
 18,000 26.10 26.10 23.50 0 0 0
05/05/2022
26.10
 15,300 28.90 28.90 26.10 0 0 0
04/05/2022
28.90
 557,700 26.90 29.40 26.40 0 0 0
29/04/2022
26.90
 238,200 24.50 26.90 26.30 0 0 0
28/04/2022
24.50
 473,544 22.30 24.50 20.10 0 0 0
27/04/2022
22.30
 30,400 24.70 24.70 22.30 0 0 0
26/04/2022
24.70
 13,300 27.40 27.40 24.70 0 0 0
25/04/2022
27.40
 200 30.40 30.40 27.40 0 0 0
22/04/2022
30.40
 1,200 33.70 33.70 30.40 0 0 0
21/04/2022
33.70
 0 33.70 33.70 33.70 0 0 0
20/04/2022
33.70
 2,600 37.40 37.40 33.70 0 0 0
19/04/2022
37.40
 22,600 41.50 41.50 37.40 0 0 0
18/04/2022
41.50
 106,800 46.10 46.20 41.50 0 0 0
15/04/2022
46.10
 165,400 46.30 46.30 44.40 0 0 0
14/04/2022
46.30
 128,300 46.20 46.80 42.20 0 0 0
13/04/2022
46.20
 145,100 46.20 46.50 44.20 0 0 0
12/04/2022
46.20
 50,300 46.40 46.40 44.20 0 0 0
08/04/2022
46.40
 105,600 46 46.90 45 0 0 0
07/04/2022
46
 98,100 46.10 46.10 41.60 0 0 0
06/04/2022
46.10
 55,600 46.80 46.80 42.40 0 0 0
05/04/2022
46.80
 85,907 46.90 47 45.90 0 0 0
04/04/2022
46.90
 210,115 46.40 48 45.30 0 0 0
01/04/2022
46.40
 172,900 46.90 47 45 0 0 0
31/03/2022
46.90
 206,107 47.50 47.80 44 0 0 0
30/03/2022
47.50
 220,446 47.70 49 45.60 0 0 0
29/03/2022
47.70
 194,900 47.50 47.80 46 0 0 0
28/03/2022
47.50
 164,400 48 48.50 46.80 0 0 0
25/03/2022
48
 299,317 48 48.90 47.10 0 0 0
24/03/2022
48
 234,013 48 48.40 46.50 0 0 0
23/03/2022
48
 188,500 47.70 48 46.10 0 0 0
22/03/2022
47.70
 164,100 48 48.50 46.70 0 0 0
21/03/2022
48
 220,010 47.90 48.20 47 0 0 0
18/03/2022
47.90
 209,800 48 48.10 46.30 0 0 0
17/03/2022
48
 364,400 49 49.50 47.50 0 0 0
16/03/2022
49
 123,900 48.50 49.10 48 0 0 0
15/03/2022
48.50
 207,900 48.50 49.50 48.50 0 0 0
14/03/2022
48.50
 174,800 47 49.50 46 0 5,200 -0.3
11/03/2022
47
 158,710 46 47.60 44.50 0 0 0
10/03/2022
46
 87,551 47 47 45.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |