CTCP Dược Lâm Đồng - Ladophar (ldp)

8
-0.30
(-3.61%)
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)
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
27/04/2020
16.18
 0 16.18 16.18 16.18 0 0 0
24/04/2020
16.18
 11 16.18 16.18 16.18 0 0 0
23/04/2020
16.18
 100 15.45 16.18 16.18 0 0 0
22/04/2020
15.45
 100 15.45 15.45 15.45 0 0 0
21/04/2020
15.45
 300 15.85 15.85 14.63 0 0 0
20/04/2020
15.85
 0 15.85 15.85 15.85 0 0 0
17/04/2020
15.85
 520 15.93 15.93 14.63 0 0 0
16/04/2020
15.93
 600 16.99 16.99 15.85 0 100 -0.0
15/04/2020
16.99
 950 16.83 16.99 15.85 0 0 0
14/04/2020
16.83
 0 16.83 16.83 16.83 0 0 0
13/04/2020
16.83
 2,100 16.99 16.99 15.45 0 0 0
10/04/2020
16.99
 0 16.99 16.99 16.99 0 0 0
09/04/2020
16.99
 20 16.99 16.99 16.99 0 0 0
08/04/2020
16.99
 0 16.99 16.99 16.99 0 0 0
07/04/2020
16.99
 510 17.07 18.62 15.45 0 0 0
06/04/2020
17.07
 0 17.07 17.07 17.07 0 0 0
03/04/2020
17.07
 100 17.48 17.48 17.07 0 100 -0.0
01/04/2020
17.48
 500 16.26 17.80 17.32 0 0 0
31/03/2020
16.26
 5,000 18.05 18.05 16.26 0 0 0
30/03/2020
18.05
 1,000 19.35 19.35 17.48 0 0 0
27/03/2020
19.35
 10,800 21.46 21.46 19.35 0 0 0
26/03/2020
21.46
 2,000 23.82 23.82 21.46 0 0 0
25/03/2020
23.82
 0 23.82 23.82 23.82 0 0 0
24/03/2020
23.82
 0 23.82 23.82 23.82 0 0 0
23/03/2020
23.82
 0 23.82 23.82 23.82 0 0 0
20/03/2020
23.82
 0 23.82 23.82 23.82 0 0 0
19/03/2020
23.82
 0 23.82 23.82 23.82 0 0 0
18/03/2020
23.82
 0 23.82 23.82 23.82 0 0 0
17/03/2020
23.82
 6 23.82 23.82 23.82 0 0 0
16/03/2020
23.82
 0 23.82 23.82 23.82 0 0 0
13/03/2020
23.82
 0 23.82 23.82 23.82 0 0 0
12/03/2020
23.82
 0 23.82 23.82 23.82 0 0 0
11/03/2020
23.82
 0 23.82 23.82 23.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |