CTCP Thực phẩm Lâm Đồng (vdl)

9
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
(2025-11-05) 		0 0% 3,800 -200 -0.0
8.50
9
9
2 tháng
(2025-10-06) 		0 0% 27,600 200 0.0
8.50
10
9
3 tháng
(2025-09-08) 		-1.40 -13.46% 54,800 400 0.0
8.50
10.40
9
6 tháng
(2025-06-09) 		-0.55 -5.80% 129,500 -21,200 -0.1
7.17
11.50
9
12 tháng
(2024-12-10) 		-1.62 -15.22% 460,679 -21,200 -0.1
7.17
11.50
9
24 tháng
(2023-12-18) 		-5.15 -36.41% 1,103,702 -21,000 -0.1
7.17
15.48
9
36 tháng
(2022-12-21) 		-13.03 -59.14% 1,561,140 -20,404 -0.1
7.17
22.03
9
60 tháng
(2020-12-31) 		-13.56 -60.10% 2,185,893 -40,219 -0.5
7.17
23.80
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
01/12/2017
23.86
 0 23.86 23.86 23.86 0 0 0
30/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
29/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
28/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
27/11/2017
23.86
 10 23.86 23.86 23.86 10 0 0.0
24/11/2017
23.86
 10 23.86 23.86 23.86 0 0 0
23/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
22/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
21/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
20/11/2017
23.86
 17,310 24.69 24.69 23.86 0 0 0
17/11/2017
24.69
 83,000 25.34 25.51 24.60 0 0 0
16/11/2017
25.34
 0 25.34 25.34 25.34 0 0 0
15/11/2017
25.34
 0 25.34 25.34 25.34 0 0 0
14/11/2017
25.34
 0 25.34 25.34 25.34 0 0 0
13/11/2017
25.34
 200 26.08 26.08 23.53 0 0 0
10/11/2017
26.08
 0 26.08 26.08 26.08 0 0 0
09/11/2017
26.08
 0 26.08 26.08 26.08 0 0 0
08/11/2017
26.08
 0 26.08 26.08 26.08 0 0 0
07/11/2017
26.08
 200 24.52 26.08 26.08 0 0 0
06/11/2017
24.52
 0 24.52 24.52 24.52 0 0 0
03/11/2017
24.52
 0 24.52 24.52 24.52 0 0 0
02/11/2017
24.52
 200 24.69 24.69 24.52 0 0 0
01/11/2017
24.69
 60,000 23.70 24.69 24.69 0 0 0
31/10/2017
23.70
 500 23.37 23.78 21.07 0 0 0
30/10/2017
23.37
 200 25.92 25.92 23.37 0 0 0
27/10/2017
25.92
 22,800 27.07 27.07 25.92 0 0 0
26/10/2017
27.07
 0 27.07 27.07 27.07 0 0 0
25/10/2017
27.07
 0 27.07 27.07 27.07 0 0 0
24/10/2017
27.07
 400 25.51 27.07 23.04 0 0 0
23/10/2017
25.51
 0 25.51 25.51 25.51 0 0 0
20/10/2017
25.51
 10,700 25.51 25.51 24.69 0 0 0
19/10/2017
25.51
 16,800 26.33 26.33 25.51 0 0 0
18/10/2017
26.33
 8,000 27.81 27.81 25.92 0 0 0
17/10/2017
27.81
 10,000 26.25 27.81 25.92 0 0 0
16/10/2017
26.25
 4,900 25.92 26.25 25.51 0 0 0
13/10/2017
25.92
 0 25.92 25.92 25.92 0 0 0
12/10/2017
25.92
 0 25.92 25.92 25.92 0 0 0
11/10/2017
25.92
 0 25.92 25.92 25.92 0 0 0
10/10/2017
25.92
 1,600 27.73 27.73 25.10 0 0 0
09/10/2017
27.73
 0 27.73 27.73 27.73 0 0 0
06/10/2017
27.73
 0 27.73 27.73 27.73 0 0 0
05/10/2017
27.73
 0 27.73 27.73 27.73 0 0 0
04/10/2017
27.73
 2,400 27.81 27.81 26.33 700 0 0.0
03/10/2017
27.81
 200 27.48 27.81 27.81 0 0 0
02/10/2017
27.48
 2,900 25.43 27.48 25.43 0 800 -0.0
29/09/2017
25.43
 2,000 28.22 28.22 25.43 0 0 0
28/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2017
28.22
 2,130 27.98 28.22 25.59 0 0 0
27/09/2017
27.98
 9,137 28.38 28.38 25.98 0 0 0
26/09/2017
28.38
 4,400 27.18 28.38 27.18 0 0 0
25/09/2017
27.18
 840 28.30 28.30 27.18 0 0 0
22/09/2017
28.30
 100 27.58 28.30 28.30 0 0 0
21/09/2017
27.58
 1,200 27.50 27.58 27.18 0 0 0
20/09/2017
27.50
 1,000 27.02 27.50 26.78 0 0 0
19/09/2017
27.02
 0 27.02 27.02 27.02 0 0 0
18/09/2017
27.02
 2,700 27.90 27.90 26.78 0 0 0
15/09/2017
27.90
 0 27.90 27.90 27.90 0 0 0
14/09/2017
27.90
 0 27.90 27.90 27.90 0 0 0
13/09/2017
27.90
 100 27.98 27.98 27.90 100 0 0.0
12/09/2017
27.98
 1,000 27.90 27.98 25.58 0 0 0
11/09/2017
27.90
 900 26.54 27.90 26.54 0 200 -0.0
08/09/2017
26.54
 723 27.90 27.90 25.26 0 0 0
07/09/2017
27.90
 0 27.90 27.90 27.90 0 0 0
06/09/2017
27.90
 0 27.90 27.90 27.90 0 0 0
05/09/2017
27.90
 0 27.90 27.90 27.90 0 0 0
01/09/2017
27.90
 0 27.90 27.90 27.90 0 0 0
31/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
30/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
29/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
28/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
25/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
24/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
23/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
22/08/2017
27.90
 0 27.90 27.90 27.90 0 0 0
21/08/2017
27.90
 200 26.38 27.90 27.90 0 0 0
18/08/2017
26.38
 0 26.38 26.38 26.38 0 0 0
17/08/2017
26.38
 400 28.14 28.14 25.34 0 0 0
16/08/2017
28.14
 4,000 27.66 28.14 28.14 0 0 0
15/08/2017
27.66
 200 27.82 27.82 27.66 0 0 0
14/08/2017
27.82
 700 27.90 27.90 25.26 0 0 0
11/08/2017
27.90
 300 26.38 27.90 26.30 0 0 0
10/08/2017
26.38
 0 26.38 26.38 26.38 0 0 0
09/08/2017
26.38
 200 27.74 27.74 25.10 0 0 0
08/08/2017
27.74
 8,000 25.26 27.74 23.50 0 200 -0.0
07/08/2017
25.26
 100 27.98 27.98 25.26 0 0 0
04/08/2017
27.98
 100 27.82 27.98 27.98 0 0 0
03/08/2017
27.82
 600 27.98 27.98 27.82 0 0 0
02/08/2017
27.98
 100 31.01 31.01 27.98 0 0 0
01/08/2017
31.01
 0 31.01 31.01 31.01 0 0 0
31/07/2017
31.01
 0 31.01 31.01 31.01 0 0 0
28/07/2017
31.01
 0 31.01 31.01 31.01 0 0 0
27/07/2017
31.01
 0 31.01 31.01 31.01 0 0 0
26/07/2017
31.01
 0 31.01 31.01 31.01 0 0 0
25/07/2017
31.01
 0 31.01 31.01 31.01 0 0 0
24/07/2017
31.01
 0 31.01 31.01 31.01 0 0 0
21/07/2017
31.01
 0 31.01 31.01 31.01 0 0 0
20/07/2017
31.01
 0 31.01 31.01 31.01 0 0 0
19/07/2017
31.01
 0 31.01 31.01 31.01 0 0 0
18/07/2017
31.01
 0 31.01 31.01 31.01 0 0 0
17/07/2017
31.01
 0 31.01 31.01 31.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |