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)
17/09/2020
13
 1,200 13 13 13 0 1,200 -0.0
16/09/2020
13
 1,220 13.40 13.40 12.90 0 0 0
15/09/2020
13.40
 0 13.40 13.40 13.40 0 0 0
14/09/2020
13.40
 0 13.40 13.40 13.40 0 0 0
11/09/2020
13.40
 0 13.40 13.40 13.40 0 0 0
10/09/2020
13.40
 300 13.50 13.50 13.40 0 0 0
09/09/2020
13.50
 0 13.50 13.50 13.50 0 0 0
08/09/2020
13.50
 0 13.50 13.50 13.50 0 0 0
07/09/2020
13.50
 10 13.50 13.50 13.50 0 0 0
04/09/2020
13.50
 100 13.70 13.70 13.50 0 0 0
03/09/2020
13.70
 0 13.70 13.70 13.70 0 0 0
01/09/2020
13.70
 3,000 13.80 13.80 12.80 0 0 0
31/08/2020
13.80
 2,000 14 14 13.80 0 0 0
28/08/2020
14
 110 14.10 14.10 14 0 0 0
27/08/2020
14.10
 100 13 14.10 14.10 0 0 0
26/08/2020
13
 110 13 13 13 0 0 0
25/08/2020
13
 1 13 13 13 0 0 0
24/08/2020
13
 100 13.20 13.20 13 0 0 0
21/08/2020
13.20
 0 13.20 13.20 13.20 0 0 0
20/08/2020
13.20
 1,200 13.20 13.20 13.20 0 1,200 -0.0
19/08/2020
13.20
 12,100 13.10 13.20 13.10 0 10,100 -0.1
18/08/2020
13.10
 10,100 12.70 13.10 12.80 0 700 -0.0
17/08/2020
12.70
 600 13.30 13.30 12.70 0 100 -0.0
14/08/2020
13.30
 900 13.40 13.40 13.30 0 500 -0.0
13/08/2020
13.40
 900 13.40 13.40 13.40 0 600 -0.0
12/08/2020
13.40
 640 13.40 13.40 13.40 0 0 0
11/08/2020
13.40
 2,200 13.50 13.50 13.40 0 800 -0.0
10/08/2020
13.50
 9,000 14.80 14.80 13.50 0 2,100 -0.0
07/08/2020
14.80
 2,200 14.50 14.80 13.50 0 0 0
06/08/2020
14.50
 700 16 16 14.50 0 100 -0.0
05/08/2020
16
 6,850 16 16 14.50 0 0 0
04/08/2020
16
 2,400 16.60 16.60 16 0 0 0
03/08/2020
16.60
 510 16.90 16.90 16.60 0 0 0
31/07/2020
16.90
 3,000 16.60 16.90 16.40 0 0 0
30/07/2020
16.60
 600 15.50 16.60 15.40 0 0 0
29/07/2020: Quyền mua cổ phiếu: 100/71 Giá: 10 (Volume + 71%, Ratio=0.71)
29/07/2020
15.50
 1,000 14.80 15.50 14.80 0 0 0
28/07/2020
14.80
 1,100 14.80 14.80 14.71 0 700 -0.0
27/07/2020
14.80
 1,600 14.96 14.96 14.55 0 100 -0.0
24/07/2020
14.96
 720 15.61 15.61 14.96 0 0 0
23/07/2020
15.61
 250 14.96 15.61 15.45 0 0 0
22/07/2020
14.96
 300 15.85 15.85 14.71 0 0 0
21/07/2020
15.85
 3,600 15.61 16.26 15.85 0 100 -0.0
20/07/2020
15.61
 500 16.67 16.67 15.61 0 0 0
17/07/2020
16.67
 1,980 16.91 16.91 16.34 0 0 0
16/07/2020
16.91
 14,100 16.91 17.07 16.83 0 11,100 -0.2
15/07/2020
16.91
 15,483 15.45 16.99 15.45 0 0 0
14/07/2020
15.45
 100 14.71 15.45 15.45 0 0 0
13/07/2020
14.71
 300 16.10 16.10 14.63 0 0 0
10/07/2020
16.10
 630 15.77 17.23 16.10 0 0 0
09/07/2020
15.77
 0 15.77 15.77 15.77 0 0 0
08/07/2020
15.77
 0 15.77 15.77 15.77 0 0 0
07/07/2020
15.77
 0 15.77 15.77 15.77 0 0 0
06/07/2020
15.77
 100 14.80 15.77 15.77 0 0 0
03/07/2020
14.80
 673 16.18 16.18 14.80 0 0 0
02/07/2020
16.18
 800 16.58 16.58 15.04 0 0 0
01/07/2020
16.58
 0 16.58 16.58 16.58 0 0 0
30/06/2020
16.58
 200 15.20 16.58 15.20 0 0 0
29/06/2020
15.20
 100 16.83 16.83 15.20 0 0 0
26/06/2020
16.83
 0 16.83 16.83 16.83 0 0 0
25/06/2020
16.83
 100 16.01 16.83 16.83 0 0 0
24/06/2020
16.01
 200 16.10 16.10 16.01 0 0 0
23/06/2020
16.10
 20 16.10 16.10 16.10 0 0 0
22/06/2020
16.10
 200 16.26 16.26 14.80 0 0 0
19/06/2020
16.26
 200 15.77 16.99 16.26 0 0 0
18/06/2020
15.77
 0 15.77 15.77 15.77 0 0 0
17/06/2020
15.77
 300 15.45 16.99 15.77 0 0 0
16/06/2020
15.45
 20 15.45 15.45 15.45 0 0 0
15/06/2020
15.45
 500 15.45 16.99 14.80 0 0 0
12/06/2020
15.45
 0 15.45 15.45 15.45 0 0 0
11/06/2020
15.45
 0 15.45 15.45 15.45 0 0 0
10/06/2020
15.45
 0 15.45 15.45 15.45 0 0 0
09/06/2020
15.45
 300 16.10 16.10 15.45 0 0 0
08/06/2020
16.10
 0 16.10 16.10 16.10 0 0 0
05/06/2020
16.10
 0 16.10 16.10 16.10 0 0 0
04/06/2020
16.10
 600 16.34 16.34 14.80 0 0 0
03/06/2020
16.34
 100 14.96 16.34 16.34 0 0 0
02/06/2020
14.96
 600 16.50 16.50 14.88 0 0 0
01/06/2020
16.50
 100 16.91 16.91 16.50 0 0 0
29/05/2020
16.91
 0 16.91 16.91 16.91 0 0 0
28/05/2020
16.91
 50 16.91 16.91 16.91 0 0 0
27/05/2020
16.91
 0 16.91 16.91 16.91 0 0 0
26/05/2020
16.91
 16 16.91 16.91 16.91 0 0 0
25/05/2020
16.91
 200 16.26 16.91 15.85 0 0 0
22/05/2020
16.26
 0 16.26 16.26 16.26 0 0 0
21/05/2020
16.26
 0 16.26 16.26 16.26 0 0 0
20/05/2020
16.26
 76 16.26 16.26 16.26 0 0 0
19/05/2020
16.26
 500 17.80 17.80 16.10 0 0 0
18/05/2020
17.80
 0 17.80 17.80 17.80 0 0 0
15/05/2020
17.80
 100 16.26 17.80 17.80 0 0 0
14/05/2020
16.26
 600 17.07 18.70 16.18 0 0 0
13/05/2020
17.07
 0 17.07 17.07 17.07 0 0 0
12/05/2020
17.07
 100 15.61 17.07 17.07 0 0 0
11/05/2020
15.61
 30 15.61 15.61 15.61 0 0 0
08/05/2020
15.61
 450 16.26 16.26 15.61 0 0 0
07/05/2020
16.26
 0 16.26 16.26 16.26 0 0 0
06/05/2020
16.26
 300 15.69 16.50 16.26 0 0 0
05/05/2020
15.69
 1,531 17.40 17.40 15.69 0 0 0
04/05/2020
17.40
 200 16.18 17.64 17.40 0 0 0
29/04/2020
16.18
 0 16.18 16.18 16.18 0 0 0
28/04/2020
16.18
 0 16.18 16.18 16.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |