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)
21/05/2021
12.40
 55,900 11.30 12.40 12.40 0 0 0
20/05/2021
11.30
 35,521 10.30 11.30 11.30 0 0 0
19/05/2021
10.30
 29,619 9.40 10.30 9.50 0 0 0
18/05/2021
9.40
 39,080 8.60 9.40 8.60 0 0 0
17/05/2021
8.60
 22,701 8.80 8.80 8.50 0 0 0
14/05/2021
8.80
 23,000 9.10 9.10 8.70 0 0 0
13/05/2021
9.10
 6,800 9.10 9.10 9.10 0 0 0
12/05/2021
9.10
 9,110 8.80 9.10 8.90 0 0 0
11/05/2021
8.80
 26,795 9.30 9.30 8.70 0 0 0
10/05/2021
9.30
 7,004 9.40 9.40 9.30 0 0 0
07/05/2021
9.40
 7,300 9.40 9.40 9.40 0 0 0
06/05/2021
9.40
 8,100 9.50 9.50 9.40 0 0 0
05/05/2021
9.50
 7,400 9.40 9.50 9.40 0 0 0
04/05/2021
9.40
 1,800 9.60 9.60 9.40 0 0 0
29/04/2021
9.60
 4,600 9.60 9.60 9.40 0 0 0
28/04/2021
9.60
 6,600 9.60 9.70 9.60 0 0 0
27/04/2021
9.60
 13,900 9.70 9.70 9.40 0 0 0
26/04/2021
9.70
 10,700 10 10 9.70 0 0 0
23/04/2021
10
 9,200 10 10 9.80 0 0 0
22/04/2021
10
 6,000 10 10 9.90 0 0 0
20/04/2021
10
 8,800 9.90 10.10 9.90 0 0 0
19/04/2021
9.90
 6,400 9.90 10 9.90 0 0 0
16/04/2021
9.90
 14,800 10.30 10.30 9.90 0 0 0
15/04/2021
10.30
 24,700 10 10.30 10.10 0 0 0
14/04/2021
10
 11,709 10.40 10.40 10 0 0 0
13/04/2021
10.40
 2,735 10.40 10.40 10.10 0 0 0
12/04/2021
10.40
 18,600 10.40 10.40 10.10 0 0 0
09/04/2021
10.40
 14,700 10.70 10.70 10.30 0 0 0
08/04/2021
10.70
 50,031 10 10.80 10 0 0 0
07/04/2021
10
 13,500 9.90 10.10 10 0 0 0
06/04/2021
9.90
 12,300 9.90 9.90 9.90 0 0 0
05/04/2021
9.90
 14,300 9.90 10 9.90 0 0 0
02/04/2021
9.90
 24,075 9.90 9.90 9.90 0 10,175 -0.1
01/04/2021
9.90
 14,400 9.90 10 9.90 0 0 0
31/03/2021
9.90
 4,500 10.10 10.10 9.90 0 2,000 -0.0
30/03/2021
10.10
 17,400 10.10 10.10 9.90 0 11,200 -0.1
29/03/2021
10.10
 20,830 10.10 10.20 10.10 0 12,300 -0.1
26/03/2021
10.10
 25,000 10 10.10 9.80 0 11,600 -0.1
25/03/2021
10
 9,500 10.10 10.10 9.90 0 3,000 -0.0
24/03/2021
10.10
 17,825 10.10 10.10 10 0 14,500 -0.1
23/03/2021
10.10
 10,700 10.10 10.10 10 0 5,800 -0.1
22/03/2021
10.10
 22,600 10.30 10.30 9.30 0 1,500 -0.0
19/03/2021
10.30
 19,000 10.30 10.30 10.20 0 11,700 -0.1
18/03/2021
10.30
 22,000 10.40 10.40 10.30 0 0 0
17/03/2021
10.40
 42,905 10 10.50 9.90 0 16,000 -0.2
16/03/2021
10
 8,906 10.20 10.20 10 0 0 0
15/03/2021
10.20
 17,504 10.20 10.20 10 0 10,000 -0.1
12/03/2021
10.20
 21,901 10.40 10.40 10 0 1,300 -0.0
11/03/2021
10.40
 26,600 10 10.40 9.90 0 10,500 -0.1
10/03/2021
10
 13,000 9.90 10 9.80 0 9,200 -0.1
09/03/2021
9.90
 23,800 9.80 9.90 9.80 0 16,200 -0.2
08/03/2021
9.80
 3,500 9.80 9.80 9.80 0 0 0
05/03/2021
9.80
 2,800 10 10 9.80 0 700 -0.0
04/03/2021
10
 14,100 9.90 10 9.90 0 4,300 -0.0
03/03/2021
9.90
 17,300 10 10.70 9.90 0 12,400 -0.1
02/03/2021
10
 10,200 10.20 10.20 10 0 0 0
01/03/2021
10.20
 5,300 10.20 10.20 9.90 0 600 -0.0
26/02/2021
10.20
 1,800 10.30 10.30 10.20 0 1,000 -0.0
25/02/2021
10.30
 4,000 10.30 10.30 10.20 0 2,300 -0.0
24/02/2021
10.30
 4,796 10.20 10.40 10.20 0 0 0
23/02/2021
10.20
 20,100 11.10 11.10 10 0 10,800 -0.1
22/02/2021
11.10
 7,800 10.20 11.10 9.80 0 0 0
19/02/2021
10.20
 9,300 10.30 10.30 10.10 0 0 0
18/02/2021
10.30
 2,500 10.70 10.70 10.30 0 0 0
17/02/2021
10.70
 8,200 9.80 10.70 10.50 0 1,800 -0.0
09/02/2021
9.80
 900 10.60 10.60 9.80 0 0 0
08/02/2021
10.60
 0 10.60 10.60 10.60 0 0 0
05/02/2021
10.60
 1,100 10.60 10.60 10.60 0 1,100 -0.0
04/02/2021
10.60
 196 10.60 10.60 10.60 0 0 0
03/02/2021
10.60
 1,300 10.70 10.70 10.60 0 0 0
02/02/2021
10.70
 0 10.70 10.70 10.70 0 0 0
01/02/2021
10.70
 0 10.70 10.70 10.70 0 0 0
29/01/2021
10.70
 31,405 10.70 10.70 9.80 0 1,700 -0.0
28/01/2021
10.70
 4,300 10.90 10.90 10 0 0 0
27/01/2021
10.90
 100 10.50 10.90 10.90 0 0 0
26/01/2021
10.50
 5,500 11.20 11.20 10.50 0 0 0
25/01/2021
11.20
 500 11 11.20 11.20 0 0 0
22/01/2021
11
 7,500 11 11 11 0 7,500 -0.1
21/01/2021
11
 16,800 12 12 10.80 0 1,700 -0.0
20/01/2021
12
 15,600 11 12.10 10.70 0 14,100 -0.2
19/01/2021
11
 1,800 11.60 11.60 10.80 0 0 0
18/01/2021
11.60
 4,500 11.70 11.70 11.40 0 2,200 -0.0
15/01/2021
11.70
 8,802 12.40 12.40 11.70 0 1,100 -0.0
14/01/2021
12.40
 0 12.40 12.40 12.40 0 0 0
13/01/2021
12.40
 7,900 11.90 12.70 11.40 0 6,700 -0.1
12/01/2021
11.90
 6,700 11.80 11.90 11.30 0 200 -0.0
11/01/2021
11.80
 12,400 11.90 11.90 11.70 0 8,800 -0.1
08/01/2021
11.90
 9,700 11.70 11.90 11.60 0 1,700 -0.0
07/01/2021
11.70
 800 11.70 12 11.70 0 0 0
06/01/2021
11.70
 1,300 12 12 11.70 0 1,200 -0.0
05/01/2021
12
 1,200 11.70 12 11.70 0 100 -0.0
04/01/2021
11.70
 2,700 12 12 11.60 0 1,000 -0.0
31/12/2020
12
 100 12.10 12.10 12 0 0 0
30/12/2020
12.10
 1,600 12.20 12.20 12.10 0 100 -0.0
29/12/2020
12.20
 5,050 12.10 12.20 12.10 0 3,200 -0.0
28/12/2020
12.10
 1,110 12.20 12.20 11.60 0 900 -0.0
25/12/2020
12.20
 20 12.20 12.20 12.20 0 0 0
24/12/2020
12.20
 0 12.20 12.20 12.20 0 0 0
23/12/2020
12.20
 150 12.30 12.30 12.20 0 0 0
22/12/2020
12.30
 5,100 12 12.30 11.90 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |