CTCP Dược Lâm Đồng - Ladophar (ldp)

10.10
0.90
(9.78%)
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
(2025-12-29) 		-2.90 -25.66% 3,963,300 0 0
8.40
11.30
9.20
2 tháng
(2025-12-01) 		-2.80 -25% 5,460,700 0 0
8.40
12
9.20
3 tháng
(2025-10-30) 		-3 -26.32% 6,234,400 0 0
8.40
12
9.20
6 tháng
(2025-08-01) 		-2.30 -21.50% 11,128,400 0 0
8.40
14.10
9.20
12 tháng
(2025-02-03) 		-1.40 -14.29% 24,550,812 0 0
8.40
14.10
9.20
24 tháng
(2024-02-15) 		-3.90 -31.71% 31,046,606 0 0
8.40
24.60
9.20
36 tháng
(2023-02-13) 		3.50 71.43% 49,170,860 -96 -0.0
4.80
24.60
9.20
60 tháng
(2021-02-23) 		-1.80 -17.65% 77,903,170 -188,473 -2.2
4.40
54.80
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
19.02
 3,452 21.14 22.76 19.02 0 0 0
02/08/2018
21.14
 300 21.14 21.14 20.32 0 0 0
01/08/2018
21.14
 500 20.49 21.14 21.14 0 0 0
31/07/2018
20.49
 100 18.78 20.49 20.49 0 0 0
30/07/2018
18.78
 898 19.84 21.54 17.97 0 0 0
27/07/2018
19.84
 600 21.14 21.14 19.84 600 0 0.0
26/07/2018
21.14
 0 21.14 21.14 21.14 0 0 0
25/07/2018
21.14
 200 21.14 21.14 21.14 0 0 0
24/07/2018
21.14
 1,100 23.09 23.09 21.14 0 300 -0.0
23/07/2018
23.09
 100 21.05 23.09 23.09 0 0 0
20/07/2018
21.05
 146 21.54 21.54 21.05 0 0 0
19/07/2018
21.54
 400 22.68 22.68 21.54 0 0 0
18/07/2018
22.68
 0 22.68 22.68 22.68 0 0 0
17/07/2018
22.68
 100 20.73 22.68 22.68 100 0 0.0
16/07/2018
20.73
 200 22.92 23.17 20.73 0 0 0
13/07/2018
22.92
 0 22.92 22.92 22.92 0 0 0
12/07/2018
22.92
 0 22.92 22.92 22.92 0 0 0
11/07/2018
22.92
 500 21.22 22.92 22.92 0 0 0
10/07/2018
21.22
 100 23.57 23.57 21.22 0 0 0
09/07/2018
23.57
 0 23.57 23.57 23.57 0 0 0
06/07/2018
23.57
 300 21.95 23.57 23.57 0 0 0
05/07/2018
21.95
 200 20.00 21.95 21.95 0 0 0
04/07/2018
20.00
 100 21.95 21.95 20.00 0 0 0
03/07/2018
21.95
 0 21.95 21.95 21.95 0 0 0
02/07/2018
21.95
 0 21.95 21.95 21.95 0 0 0
29/06/2018
21.95
 50 21.95 21.95 21.95 0 0 0
28/06/2018
21.95
 100 24.39 24.39 21.95 0 0 0
27/06/2018
24.39
 100 23.98 24.39 24.39 0 0 0
26/06/2018
23.98
 100 21.87 23.98 23.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |