CTCP Dược Lâm Đồng - Ladophar (ldp)

8.20
0
(0%)
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
(2026-02-23) 		-0.80 -8.79% 1,479,900 0 0
7.70
9.10
8.20
2 tháng
(2026-01-16) 		-1.50 -15.31% 10,217,800 0 0
7.70
10.10
8.20
3 tháng
(2025-12-17) 		-3.30 -28.45% 11,366,800 0 0
7.70
11.60
8.20
6 tháng
(2025-09-18) 		-3.40 -29.06% 14,949,400 0 0
7.70
12.20
8.20
12 tháng
(2025-03-24) 		-4.80 -36.64% 26,096,200 0 0
7.70
14.10
8.20
24 tháng
(2024-03-27) 		-11.60 -58.29% 37,469,701 0 0
7.70
24.60
8.20
36 tháng
(2023-04-03) 		-0.60 -6.74% 53,596,734 -90 -0.0
6.60
24.60
8.20
60 tháng
(2021-04-12) 		-2.10 -20.19% 84,602,197 -9,398 -0.4
4.40
54.80
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2018
20.57
 0 20.57 20.57 20.57 0 0 0
21/12/2018
20.57
 200 19.35 20.57 20.57 0 0 0
20/12/2018
19.35
 5,600 21.46 21.46 19.35 0 0 0
19/12/2018
21.46
 220 21.46 22.27 21.46 0 0 0
18/12/2018
21.46
 600 21.87 21.87 19.75 0 0 0
17/12/2018
21.87
 900 21.22 23.33 19.19 0 700 -0.0
14/12/2018
21.22
 10,200 23.57 23.57 21.22 0 0 0
13/12/2018
23.57
 0 23.57 23.57 23.57 0 0 0
12/12/2018
23.57
 100 22.03 23.57 23.57 0 0 0
11/12/2018
22.03
 2,700 23.17 23.17 20.89 0 0 0
10/12/2018
23.17
 4,200 22.60 24.63 20.40 0 0 0
07/12/2018
22.60
 100 20.81 22.60 22.60 0 0 0
06/12/2018
20.81
 1,000 19.35 21.22 17.88 0 0 0
05/12/2018
19.35
 0 19.35 19.35 19.35 0 0 0
04/12/2018
19.35
 200 19.43 19.43 19.35 0 0 0
03/12/2018
19.43
 0 19.43 19.43 19.43 0 0 0
30/11/2018
19.43
 700 19.92 19.92 17.97 0 0 0
29/11/2018
19.92
 2,600 18.70 19.92 19.51 0 0 0
28/11/2018
18.70
 1,500 20.00 20.00 18.70 0 0 0
27/11/2018
20.00
 23,500 19.02 20.00 17.88 0 0 0
26/11/2018
19.02
 2,300 18.21 19.02 18.53 0 0 0
23/11/2018
18.21
 43 18.21 18.21 18.21 0 0 0
22/11/2018
18.21
 1,000 18.13 18.21 18.21 0 0 0
21/11/2018
18.13
 11,200 19.02 19.19 18.05 0 0 0
20/11/2018
19.02
 15,200 19.10 19.10 17.32 0 0 0
19/11/2018
19.10
 16,200 18.13 19.10 18.29 0 0 0
16/11/2018
18.13
 1,109 18.13 19.92 18.13 0 0 0
15/11/2018
18.13
 18,100 16.50 18.13 18.05 0 0 0
14/11/2018
16.50
 3,148 15.04 16.50 16.50 0 0 0
13/11/2018
15.04
 4,109 16.26 16.67 15.04 0 0 0
12/11/2018
16.26
 300 16.26 16.26 16.26 0 0 0
09/11/2018
16.26
 7,734 17.88 18.78 16.10 0 100 -0.0
08/11/2018
17.88
 1,815 16.26 17.88 16.26 0 0 0
07/11/2018
16.26
 5,753 14.80 16.26 13.33 0 3,209 -0.1
06/11/2018
14.80
 500 16.42 16.58 14.80 0 100 -0.0
05/11/2018
16.42
 100 15.69 16.42 16.42 0 0 0
02/11/2018
15.69
 500 15.12 15.85 14.63 0 0 0
01/11/2018
15.12
 0 15.12 15.12 15.12 0 0 0
31/10/2018
15.12
 325 15.04 15.12 14.80 0 0 0
30/10/2018
15.04
 100 15.85 15.85 15.04 0 0 0
29/10/2018
15.85
 500 15.04 16.10 13.82 0 0 0
26/10/2018
15.04
 0 15.04 15.04 15.04 0 0 0
25/10/2018
15.04
 600 16.01 16.01 14.63 0 0 0
24/10/2018
16.01
 0 16.01 16.01 16.01 0 0 0
23/10/2018
16.01
 0 16.01 16.01 16.01 0 0 0
22/10/2018
16.01
 0 16.01 16.01 16.01 0 0 0
19/10/2018
16.01
 300 16.91 16.91 16.01 0 0 0
18/10/2018
16.91
 0 16.91 16.91 16.91 0 0 0
17/10/2018
16.91
 0 16.91 16.91 16.91 0 0 0
16/10/2018
16.91
 3,449 17.23 17.32 15.53 1,000 0 0.0
15/10/2018
17.23
 1,621 16.26 17.23 15.45 0 0 0
12/10/2018
16.26
 1,800 16.91 18.53 15.69 0 0 0
11/10/2018
16.91
 2,900 18.45 18.45 16.67 0 0 0
10/10/2018
18.45
 0 18.45 18.45 18.45 0 0 0
09/10/2018
18.45
 54 18.45 18.45 18.45 0 0 0
08/10/2018
18.45
 300 18.62 18.62 17.40 0 0 0
05/10/2018
18.62
 0 18.62 18.62 18.62 0 0 0
04/10/2018
18.62
 700 17.97 19.67 17.97 0 0 0
03/10/2018
17.97
 150 18.45 18.45 17.97 0 0 0
02/10/2018
18.45
 0 18.45 18.45 18.45 0 0 0
01/10/2018
18.45
 0 18.45 18.45 18.45 0 0 0
28/09/2018
18.45
 674 18.21 18.62 17.88 0 0 0
27/09/2018
18.21
 1,200 18.62 18.62 17.72 0 0 0
26/09/2018
18.62
 3,400 18.37 18.62 17.88 3,000 0 0.1
25/09/2018
18.37
 0 18.37 18.37 18.37 0 0 0
24/09/2018
18.37
 3,300 18.53 18.53 17.23 0 0 0
21/09/2018
18.53
 0 18.53 18.53 18.53 0 0 0
20/09/2018
18.53
 2,000 18.53 18.53 17.88 0 0 0
19/09/2018
18.53
 1,260 18.53 18.70 17.40 0 0 0
18/09/2018
18.53
 400 18.62 18.62 17.88 0 0 0
17/09/2018
18.62
 0 18.62 18.62 18.62 0 0 0
14/09/2018
18.62
 700 17.88 18.62 17.88 0 0 0
13/09/2018
17.88
 2,800 17.97 17.97 17.88 0 0 0
12/09/2018
17.97
 600 17.88 18.53 17.88 0 0 0
11/09/2018
17.88
 100 18.13 18.13 17.88 0 0 0
10/09/2018
18.13
 0 18.13 18.13 18.13 0 0 0
07/09/2018
18.13
 6,400 18.29 18.29 17.88 0 0 0
06/09/2018
18.29
 1,300 18.29 18.37 17.88 0 0 0
05/09/2018
18.29
 700 19.27 19.27 18.29 0 0 0
04/09/2018
19.27
 2,100 18.45 20.08 17.97 0 0 0
31/08/2018
18.45
 1,028 19.43 19.43 18.29 0 0 0
30/08/2018
19.43
 578 18.29 19.43 18.21 0 0 0
29/08/2018
18.29
 900 17.88 19.35 18.29 0 0 0
28/08/2018
17.88
 2,100 18.78 20.16 17.88 0 0 0
27/08/2018
18.78
 1,100 19.43 19.43 18.78 0 0 0
24/08/2018
19.43
 400 18.70 19.43 18.70 0 0 0
23/08/2018
18.70
 600 19.43 19.43 18.70 0 0 0
22/08/2018
19.43
 1,800 19.67 19.67 18.53 0 0 0
21/08/2018
19.67
 1,751 21.79 21.79 19.67 0 0 0
20/08/2018
21.79
 700 21.95 21.95 19.75 0 0 0
17/08/2018
21.95
 200 21.54 21.95 20.00 0 0 0
16/08/2018
21.54
 100 22.36 22.36 21.54 0 0 0
15/08/2018
22.36
 10 22.36 22.36 22.36 0 0 0
14/08/2018
22.36
 20 22.36 22.36 22.36 0 0 0
13/08/2018
22.36
 0 22.36 22.36 22.36 0 0 0
10/08/2018
22.36
 47 22.36 22.36 22.36 0 0 0
09/08/2018
22.36
 10 22.36 22.36 22.36 0 0 0
08/08/2018
22.36
 340 22.60 22.60 22.36 0 0 0
07/08/2018
22.60
 882 20.89 22.76 22.60 0 0 0
06/08/2018
20.89
 500 19.02 20.89 20.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |