CTCP Dược Lâm Đồng - Ladophar (ldp)

9.10
-0.20
(-2.15%)
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
(2026-05-13) 		1.50 19.23% 3,998,200 0 0
7.80
9.70
9.10
2 tháng
(2026-04-13) 		1.30 16.25% 4,500,900 0 0
7.70
9.70
9.10
3 tháng
(2026-03-16) 		1 12.05% 5,248,300 0 0
7.70
9.70
9.10
6 tháng
(2025-12-15) 		-2.20 -19.13% 17,383,500 0 0
7.70
11.70
9.10
12 tháng
(2025-06-17) 		-1.70 -15.45% 26,167,900 0 0
7.70
14.10
9.10
24 tháng
(2024-06-24) 		-11.90 -56.13% 40,140,432 0 0
7.70
21.80
9.10
36 tháng
(2023-06-28) 		0.80 9.41% 54,088,490 -90 -0.0
7.70
24.60
9.10
60 tháng
(2021-07-08) 		-3.40 -26.77% 88,168,174 -9,398 -0.4
4.40
54.80
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2017
26.83
 0 26.83 26.83 26.83 0 0 0
17/08/2017
26.83
 500 26.83 26.83 26.83 500 0 0.0
16/08/2017
26.83
 3,700 26.83 27.64 26.83 2,500 0 0.1
15/08/2017
26.83
 0 26.83 26.83 26.83 0 0 0
14/08/2017
26.83
 0 26.83 26.83 26.83 0 0 0
11/08/2017
26.83
 1,400 26.83 27.07 26.83 1,400 0 0.0
10/08/2017
26.83
 4,900 27.23 27.23 26.83 2,500 0 0.1
09/08/2017
27.23
 3,520 27.40 27.40 27.07 2,500 0 0.1
08/08/2017
27.40
 0 27.40 27.40 27.40 0 0 0
07/08/2017
27.40
 3,300 27.40 27.40 27.23 1,000 0 0.0
04/08/2017
27.40
 500 27.23 27.40 27.40 0 0 0
03/08/2017
27.23
 100 26.91 27.23 27.23 0 0 0
02/08/2017
26.91
 15 26.91 26.91 26.91 0 0 0
01/08/2017
26.91
 4,700 28.13 28.13 26.83 3,500 0 0.1
31/07/2017
28.13
 1,200 28.13 28.13 28.13 0 0 0
28/07/2017
28.13
 25 28.13 28.13 28.13 0 0 0
27/07/2017
28.13
 1,300 28.13 28.45 28.13 1,000 0 0.0
26/07/2017
28.13
 0 28.13 28.13 28.13 0 0 0
25/07/2017
28.13
 1,240 25.61 28.13 28.13 0 0 0
24/07/2017
25.61
 235 28.45 28.45 25.61 0 200 -0.0
21/07/2017
28.45
 1,169 28.45 28.86 28.05 700 42 0.0
20/07/2017
28.45
 300 28.86 28.86 28.45 0 0 0
19/07/2017
28.86
 0 28.86 28.86 28.86 0 0 0
18/07/2017
28.86
 614 28.86 28.86 28.86 0 0 0
17/07/2017
28.86
 0 28.86 28.86 28.86 0 0 0
14/07/2017
28.86
 0 28.86 28.86 28.86 0 0 0
13/07/2017
28.86
 0 28.86 28.86 28.86 0 0 0
12/07/2017
28.86
 0 28.86 28.86 28.86 0 0 0
11/07/2017
28.86
 500 30.00 30.00 28.86 0 0 0
10/07/2017
30.00
 0 30.00 30.00 30.00 0 0 0
07/07/2017
30.00
 0 30.00 30.00 30.00 0 0 0
06/07/2017
30.00
 0 30.00 30.00 30.00 0 0 0
05/07/2017
30.00
 0 30.00 30.00 30.00 0 0 0
04/07/2017
30.00
 0 30.00 30.00 30.00 0 0 0
03/07/2017
30.00
 0 30.00 30.00 30.00 0 0 0
30/06/2017
30.00
 0 30.00 30.00 30.00 0 0 0
29/06/2017
30.00
 0 30.00 30.00 30.00 0 0 0
28/06/2017
30.00
 0 30.00 30.00 30.00 0 0 0
27/06/2017
30.00
 1,500 30.00 30.00 30.00 0 0 0
26/06/2017
30.00
 1,900 30.00 30.00 30.00 0 0 0
23/06/2017
30.00
 500 30.08 30.08 30.00 0 0 0
22/06/2017
30.08
 0 30.08 30.08 30.08 0 0 0
21/06/2017
30.08
 0 30.08 30.08 30.08 0 0 0
20/06/2017
30.08
 3,600 29.83 30.08 30.00 0 0 0
19/06/2017
29.83
 1,900 29.27 29.83 29.67 0 0 0
16/06/2017
29.27
 2,800 28.45 29.27 28.45 0 0 0
15/06/2017
28.45
 1,000 28.45 28.45 28.45 0 0 0
14/06/2017
28.45
 600 28.45 28.45 28.45 0 0 0
13/06/2017
28.45
 1,200 30.08 30.08 28.45 1,000 0 0.0
12/06/2017
30.08
 200 28.45 30.16 30.08 0 0 0
09/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15.15 (Volume + 15.15%, Ratio=0.15)
09/06/2017
28.45
 1,400 26.48 28.53 28.45 1,000 0 0.0
08/06/2017
26.47
 700 26.47 26.47 26.47 0 0 0
07/06/2017
26.47
 1,100 26.47 26.54 26.47 1,000 0 0.0
06/06/2017
26.47
 200 26.33 26.47 26.47 0 0 0
05/06/2017
26.33
 1,900 26.83 26.83 26.33 1,000 0 0.0
02/06/2017
26.83
 200 27.18 27.18 26.26 0 0 0
01/06/2017
27.18
 200 26.83 27.18 27.18 0 0 0
31/05/2017
26.83
 0 26.83 26.83 26.83 0 0 0
30/05/2017
26.83
 2,000 26.33 27.18 26.83 2,000 0 0.1
29/05/2017
26.33
 100 26.26 26.33 26.33 0 0 0
26/05/2017
26.26
 0 26.26 26.26 26.26 0 0 0
25/05/2017
26.26
 0 26.26 26.26 26.26 0 0 0
24/05/2017
26.26
 0 26.26 26.26 26.26 0 0 0
23/05/2017
26.26
 1,100 26.26 26.26 26.26 0 0 0
22/05/2017
26.26
 2,700 26.26 26.26 26.26 2,700 0 0.1
19/05/2017
26.26
 0 26.26 26.26 26.26 0 0 0
18/05/2017
26.26
 0 26.26 26.26 26.26 0 0 0
17/05/2017
26.26
 0 26.26 26.26 26.26 0 0 0
16/05/2017
26.26
 0 26.26 26.26 26.26 0 0 0
15/05/2017
26.26
 0 26.26 26.26 26.26 0 0 0
12/05/2017
26.26
 1,000 26.12 26.26 26.26 0 0 0
11/05/2017
26.12
 3,100 27.18 27.18 26.12 0 0 0
10/05/2017
27.18
 0 27.18 27.18 27.18 0 0 0
09/05/2017
27.18
 11,400 26.83 27.18 26.12 0 0 0
08/05/2017
26.83
 2,600 26.12 26.83 26.83 0 0 0
05/05/2017
26.12
 6,700 26.26 26.83 26.12 0 0 0
04/05/2017
26.26
 1,700 26.26 26.26 26.12 0 0 0
03/05/2017
26.26
 1,600 27.18 27.18 26.26 0 0 0
28/04/2017
27.18
 0 27.18 27.18 27.18 0 0 0
27/04/2017
27.18
 1,000 27.18 27.18 27.18 0 0 0
26/04/2017
27.18
 2,200 27.18 27.18 27.18 0 0 0
25/04/2017
27.18
 2,000 26.54 27.18 27.18 0 0 0
24/04/2017
26.54
 500 26.83 26.83 26.54 0 0 0
21/04/2017
26.83
 20,100 26.83 26.83 26.83 0 0 0
20/04/2017
26.83
 0 26.83 26.83 26.83 0 0 0
19/04/2017
26.83
 6,300 27.18 27.53 26.83 100 0 0.0
18/04/2017
27.18
 6,300 26.83 27.18 26.83 0 0 0
17/04/2017
26.83
 20,800 26.83 26.83 26.83 0 0 0
14/04/2017
26.83
 5,310 26.83 26.83 26.12 0 0 0
13/04/2017
26.83
 1,300 26.19 26.83 26.83 0 0 0
12/04/2017
26.19
 20,400 26.83 26.83 26.12 0 0 0
11/04/2017
26.83
 1,300 26.47 26.83 26.83 100 0 0.0
10/04/2017
26.47
 1,000 25.77 26.47 26.47 0 0 0
07/04/2017
25.77
 100 25.77 25.77 25.77 0 0 0
05/04/2017
25.77
 133,500 27.18 27.18 25.77 0 0 0
04/04/2017
27.18
 0 27.18 27.18 27.18 0 0 0
03/04/2017
27.18
 100 26.47 27.18 27.18 0 0 0
31/03/2017
26.47
 0 26.47 26.47 26.47 0 0 0
30/03/2017
26.47
 4,300 26.47 26.47 26.47 0 0 0
29/03/2017
26.47
 700 26.47 26.47 26.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |