CTCP Dược Lâm Đồng - Ladophar (ldp)

7.90
0.20
(2.60%)
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
(2026-03-30) 		-0.40 -4.94% 799,200 0 0
7.70
8.10
7.90
2 tháng
(2026-03-02) 		-1 -11.49% 2,126,900 0 0
7.70
9
7.90
3 tháng
(2026-01-29) 		-2.40 -23.76% 4,830,800 0 0
7.70
10.10
7.90
6 tháng
(2025-10-31) 		-3.80 -33.04% 14,467,400 0 0
7.70
12
7.90
12 tháng
(2025-05-05) 		-4.80 -38.40% 25,868,700 0 0
7.70
14.10
7.90
24 tháng
(2024-05-09) 		-15.30 -66.52% 37,535,692 0 0
7.70
23
7.90
36 tháng
(2023-05-15) 		-0.20 -2.53% 52,570,066 -90 -0.0
6.60
24.60
7.90
60 tháng
(2021-05-25) 		-5 -39.37% 85,152,894 -9,398 -0.4
4.40
54.80
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
16.90
 138,109 15.40 16.90 15.60 0 0 0
30/08/2021
15.40
 27,500 14 15.40 14.20 0 0 0
27/08/2021
14
 20,814 14.30 14.30 13.10 0 0 0
26/08/2021
14.30
 1,700 14 14.30 13.90 0 0 0
25/08/2021
14
 3,900 14.60 14.60 14 0 0 0
24/08/2021
14.60
 6,000 14.90 14.90 14 0 0 0
23/08/2021
14.90
 15,010 13.70 14.90 13.80 0 0 0
20/08/2021
13.70
 9,500 14 14.20 13.60 0 0 0
19/08/2021
14
 8,000 13.50 14 13.60 0 0 0
18/08/2021
13.50
 6,000 14 14 13.50 0 0 0
17/08/2021
14
 4,300 14 14 13.90 0 0 0
16/08/2021
14
 2,900 13.80 14 13.80 0 0 0
13/08/2021
13.80
 7,900 13.80 14 13.80 0 0 0
12/08/2021
13.80
 6,050 13.80 13.80 13.70 0 0 0
11/08/2021
13.80
 985 13 13.80 13 0 0 0
10/08/2021
13
 18,300 12.50 13 12.50 0 0 0
09/08/2021
12.50
 100 12 12.50 12.50 0 0 0
06/08/2021
12
 2,000 11.70 12.50 12 0 0 0
05/08/2021
11.70
 1,500 11.80 11.80 11.60 0 0 0
04/08/2021
11.80
 800 11.80 12 11.80 0 0 0
03/08/2021
11.80
 1,300 11.90 11.90 11.80 0 0 0
02/08/2021
11.90
 1,300 12.20 12.20 11.30 0 0 0
30/07/2021
12.20
 400 12.40 12.40 11.60 0 0 0
29/07/2021
12.40
 200 12.20 12.40 11.30 0 0 0
28/07/2021
12.20
 4,200 11.70 12.20 11.70 0 0 0
27/07/2021
11.70
 2,800 12 12 11.50 0 0 0
26/07/2021
12
 2,910 12.10 12.10 11.30 0 0 0
23/07/2021
12.10
 5,900 12.70 12.70 12.10 0 0 0
22/07/2021
12.70
 4,915 12.70 12.70 12 0 0 0
21/07/2021
12.70
 1,000 12.80 12.80 12.70 0 0 0
20/07/2021
12.80
 6,600 12.60 12.80 12.60 0 0 0
19/07/2021
12.60
 14,300 12.60 13 12 0 0 0
16/07/2021
12.60
 2,000 12.60 12.60 12.50 0 0 0
15/07/2021
12.60
 400 12.10 12.80 12.60 0 0 0
14/07/2021
12.10
 2,700 11.90 13 12.10 0 0 0
13/07/2021
11.90
 11,900 10.90 11.90 10.90 0 0 0
12/07/2021
10.90
 3,800 11.90 12.50 10.90 0 0 0
09/07/2021
11.90
 3,900 12.70 12.70 11.90 0 0 0
08/07/2021
12.70
 2,000 12.70 12.70 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |