CTCP Dược Lâm Đồng - Ladophar (ldp)

9.20
0.80
(9.52%)
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
(2025-12-29) 		-2.90 -25.66% 3,963,300 0 0
8.40
11.30
9.20
2 tháng
(2025-12-01) 		-2.80 -25% 5,460,700 0 0
8.40
12
9.20
3 tháng
(2025-10-30) 		-3 -26.32% 6,234,400 0 0
8.40
12
9.20
6 tháng
(2025-08-01) 		-2.30 -21.50% 11,128,400 0 0
8.40
14.10
9.20
12 tháng
(2025-02-03) 		-1.40 -14.29% 24,550,812 0 0
8.40
14.10
9.20
24 tháng
(2024-02-15) 		-3.90 -31.71% 31,046,606 0 0
8.40
24.60
9.20
36 tháng
(2023-02-13) 		3.50 71.43% 49,170,860 -96 -0.0
4.80
24.60
9.20
60 tháng
(2021-02-23) 		-1.80 -17.65% 77,903,170 -188,473 -2.2
4.40
54.80
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
41.90
 5,241,166 38.10 41.90 34.30 0 0 0
20/01/2022
38.10
 21,700 42.30 42.30 38.10 0 0 0
19/01/2022
42.30
 13,100 47 51 42.30 0 0 0
18/01/2022
47
 25,500 46.80 47 42.20 0 0 0
17/01/2022
46.80
 54,200 51.90 51.90 46.80 0 0 0
14/01/2022
51.90
 30,900 52 52 47.40 0 0 0
13/01/2022
52
 40,100 54.80 54.80 51 0 0 0
12/01/2022
54.80
 41,710 50 55 48.50 0 0 0
11/01/2022
50
 29,714 47.50 50 47.40 0 0 0
10/01/2022
47.50
 23,700 43.50 47.80 43.60 0 0 0
07/01/2022
43.50
 68,012 39.60 43.50 39.60 0 0 0
06/01/2022
39.60
 26,000 39.50 39.60 38.80 0 0 0
05/01/2022
39.50
 145,200 37.60 40.90 35.60 0 0 0
04/01/2022
37.60
 35,209 37.50 38.40 37.40 0 0 0
31/12/2021
37.50
 7,300 35.10 38.60 35.50 0 0 0
30/12/2021
35.10
 4,200 37.90 37.90 35 0 0 0
29/12/2021
37.90
 11,300 36.60 40 34.10 0 0 0
28/12/2021
36.60
 1,000 37.90 37.90 34.60 0 0 0
27/12/2021
37.90
 2,100 36.80 39.80 37.90 0 0 0
24/12/2021
36.80
 9,901 33.50 36.80 34.90 0 0 0
23/12/2021
33.50
 7,200 36.10 36.50 33.40 0 0 0
22/12/2021
36.10
 1,214 36.50 40 35 0 0 0
21/12/2021
36.50
 25,926 33.20 36.50 36 0 0 0
20/12/2021
33.20
 6,900 36.40 36.40 33.10 0 100 -0.0
17/12/2021
36.40
 59,200 33.10 36.40 30 0 0 0
16/12/2021
33.10
 14,597 36.70 37.50 33.10 0 0 0
15/12/2021
36.70
 6,200 36.70 40.30 34.20 0 0 0
14/12/2021
36.70
 37,964 33.40 36.70 33.40 0 0 0
13/12/2021
33.40
 40,137 37.10 37.10 33.40 0 0 0
10/12/2021
37.10
 20,319 37.30 37.30 37.10 0 0 0
09/12/2021
37.30
 69,734 36.60 38.50 36.60 0 0 0
08/12/2021
36.60
 315,903 39.10 43 36.60 0 0 0
07/12/2021
39.10
 90,787 35.60 39.10 38.80 0 0 0
06/12/2021
35.60
 323,142 32.40 35.60 34 0 0 0
03/12/2021
32.40
 196,820 29.50 32.40 31.70 0 0 0
02/12/2021
29.50
 46,400 26.90 29.50 29.40 0 0 0
01/12/2021
26.90
 58,139 24.50 26.90 26.90 0 0 0
30/11/2021
24.50
 70,469 22.30 24.50 24.50 0 0 0
29/11/2021
22.30
 33,233 20.30 22.30 22.30 0 0 0
26/11/2021
20.30
 20,200 18.50 20.30 20.30 0 0 0
25/11/2021
18.50
 27,254 16.90 18.50 18.50 0 0 0
24/11/2021
16.90
 66,564 15.40 16.90 16.90 0 0 0
23/11/2021
15.40
 42,000 14 15.40 13.70 0 0 0
22/11/2021
14
 7,900 14 14.10 13.80 0 0 0
19/11/2021
14
 12,300 14.10 15.50 13.90 0 0 0
18/11/2021
14.10
 14,700 14.40 14.50 14 0 0 0
17/11/2021
14.40
 14,800 14.60 14.80 14.30 0 0 0
16/11/2021
14.60
 8,100 14.40 14.60 14.30 0 0 0
15/11/2021
14.40
 17,700 14.40 15 14.10 0 0 0
12/11/2021
14.40
 21,600 15 15 13.70 0 0 0
11/11/2021
15
 10,800 15.40 15.50 14.90 0 0 0
10/11/2021
15.40
 21,400 15.20 16.60 15 0 0 0
09/11/2021
15.20
 59,850 13.90 15.20 13.90 0 0 0
08/11/2021
13.90
 18,000 13.70 14 13.80 0 0 0
05/11/2021
13.70
 10,112 13.60 13.80 13.50 0 0 0
04/11/2021
13.60
 5,400 13.60 13.70 13.60 0 0 0
03/11/2021
13.60
 24,800 13.60 13.80 13.60 0 0 0
02/11/2021
13.60
 9,828 13.40 13.60 13.40 0 0 0
01/11/2021
13.40
 19,300 13.60 13.70 13.40 0 0 0
29/10/2021
13.60
 10,000 13.60 13.70 13.50 0 0 0
28/10/2021
13.60
 13,608 13.60 13.70 13.50 0 0 0
27/10/2021
13.60
 2,200 13.60 13.70 13.60 0 0 0
26/10/2021
13.60
 5,800 13.60 13.70 13.60 0 0 0
25/10/2021
13.60
 5,100 13.70 13.80 13.50 0 0 0
22/10/2021
13.70
 2,100 13.70 13.70 13.70 0 0 0
21/10/2021
13.70
 10,000 13.50 13.70 13.50 0 0 0
20/10/2021
13.50
 6,700 13.70 14 13.50 0 0 0
19/10/2021
13.70
 5,500 13.70 13.70 13.70 0 0 0
18/10/2021
13.70
 2,700 13.70 13.80 13.50 0 0 0
15/10/2021
13.70
 14,700 13.70 13.70 13.40 0 0 0
14/10/2021
13.70
 800 13.60 13.70 13.60 0 0 0
13/10/2021
13.60
 3,900 13.60 13.60 13.40 0 0 0
12/10/2021
13.60
 3,100 13.50 13.60 13.50 0 0 0
11/10/2021
13.50
 2,700 13.50 13.50 13.40 0 0 0
08/10/2021
13.50
 12,500 13.60 13.60 13.30 0 0 0
07/10/2021
13.60
 5,800 13.50 13.70 13.50 0 0 0
06/10/2021
13.50
 8,500 13.50 13.70 13.40 0 0 0
05/10/2021
13.50
 2,000 13.40 13.50 13.50 0 0 0
04/10/2021
13.40
 8,731 13.60 13.60 13.40 0 0 0
01/10/2021
13.60
 3,550 13.70 13.80 13.50 0 0 0
30/09/2021
13.70
 2,600 13.50 13.80 13.50 0 0 0
29/09/2021
13.50
 15,700 13.60 13.60 13.30 0 0 0
28/09/2021
13.60
 8,071 13.80 13.80 13.60 0 0 0
27/09/2021
13.80
 12,400 14 14 13.80 0 0 0
24/09/2021
14
 4,300 14.20 14.20 14 0 1,100 -0.0
23/09/2021
14.20
 13,400 14.30 14.40 14.10 0 0 0
22/09/2021
14.30
 27,000 14.40 14.40 14 0 0 0
21/09/2021
14.40
 17,400 14.30 14.50 14 0 0 0
20/09/2021
14.30
 7,800 14.40 14.40 14.10 0 0 0
17/09/2021
14.40
 8,100 14.40 14.50 13.50 0 0 0
16/09/2021
14.40
 4,800 14.80 14.80 14.40 0 0 0
15/09/2021
14.80
 13,400 14 14.90 14 0 0 0
14/09/2021
14
 14,900 14.30 14.30 13.80 0 0 0
13/09/2021
14.30
 10,500 14.50 14.50 14.10 0 0 0
10/09/2021
14.50
 22,000 14.90 14.90 14.50 0 0 0
09/09/2021
14.90
 10,400 15.50 15.50 14.60 0 0 0
08/09/2021
15.50
 40,239 15.20 16.50 13.70 0 0 0
07/09/2021
15.20
 70,600 16.40 16.40 14.80 0 0 0
06/09/2021
16.40
 22,500 17.30 17.40 16 0 0 0
01/09/2021
17.30
 60,614 16.90 18 16.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |