CTCP Dược Lâm Đồng - Ladophar (ldp)

9.20
0.80
(9.52%)
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)
13/04/2017
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
28/03/2017
26.47
 0 26.47 26.47 26.47 0 0 0
27/03/2017
26.47
 800 26.47 26.83 26.26 0 0 0
24/03/2017
26.47
 5,500 26.47 26.83 26.47 1,000 0 0.0
23/03/2017
26.47
 2,600 26.83 26.83 26.47 1,000 0 0.0
22/03/2017
26.83
 33,500 26.83 26.83 26.83 0 0 0
21/03/2017
26.83
 2,200 26.83 26.83 26.83 0 0 0
20/03/2017
26.83
 600 26.83 26.83 26.83 600 0 0.0
17/03/2017
26.83
 0 26.83 26.83 26.83 0 0 0
16/03/2017
26.83
 5,300 26.26 26.83 26.47 0 0 0
15/03/2017
26.26
 0 26.26 26.26 26.26 0 0 0
14/03/2017
26.26
 0 26.26 26.26 26.26 0 0 0
13/03/2017
26.26
 100 26.69 26.69 26.26 0 0 0
10/03/2017
26.69
 100 26.83 26.83 26.69 0 0 0
09/03/2017
26.83
 100 26.83 26.83 26.83 0 0 0
08/03/2017
26.83
 1,300 27.53 27.53 26.83 0 0 0
07/03/2017
27.53
 1,000 27.53 27.53 27.53 0 0 0
06/03/2017
27.53
 200 27.89 27.89 27.53 0 0 0
03/03/2017
27.89
 100 27.89 27.89 27.89 0 0 0
02/03/2017
27.89
 0 27.89 27.89 27.89 0 0 0
01/03/2017
27.89
 13,900 27.25 27.89 27.53 0 0 0
28/02/2017
27.25
 11,400 27.18 27.89 27.18 0 0 0
27/02/2017
27.18
 8,000 27.18 27.18 26.83 0 1,300 -0.0
24/02/2017
27.18
 7,100 26.83 27.18 26.83 0 0 0
23/02/2017
26.83
 510 27.46 27.46 26.83 0 0 0
22/02/2017
27.46
 2,200 27.46 27.46 26.05 0 100 -0.0
21/02/2017
27.46
 3,600 27.53 27.53 27.39 0 0 0
20/02/2017
27.53
 7,000 27.53 27.53 27.18 0 0 0
17/02/2017
27.53
 15,200 26.12 27.53 25.42 0 0 0
16/02/2017
26.12
 26,811 27.18 27.18 24.50 0 0 0
15/02/2017
27.18
 12,900 27.18 27.53 27.18 0 0 0
14/02/2017
27.18
 5,600 27.46 27.46 25.42 0 100 -0.0
13/02/2017
27.46
 11,400 27.18 27.46 27.18 0 0 0
10/02/2017
27.18
 24,800 26.83 27.18 25.06 0 0 0
09/02/2017
26.83
 12,500 27.96 27.96 26.12 0 0 0
08/02/2017
27.96
 6,100 31.06 31.06 27.96 0 0 0
07/02/2017
31.06
 100 28.94 31.06 31.06 0 0 0
06/02/2017
28.94
 100 26.47 28.94 28.94 0 0 0
03/02/2017
26.47
 0 26.47 26.47 26.47 0 0 0
02/02/2017
26.47
 0 26.47 26.47 26.47 0 0 0
25/01/2017
26.47
 0 26.47 26.47 26.47 0 0 0
24/01/2017
26.47
 100 26.12 26.47 26.47 0 0 0
23/01/2017
26.12
 0 26.12 26.12 26.12 0 0 0
20/01/2017
26.12
 0 26.12 26.12 26.12 0 0 0
19/01/2017
26.12
 100 27.53 27.53 26.12 0 0 0
18/01/2017
27.53
 200 27.53 27.53 27.53 0 0 0
17/01/2017
27.53
 900 30.36 30.36 27.53 0 0 0
16/01/2017
30.36
 9,900 28.24 31.06 28.24 0 0 0
13/01/2017
28.24
 11,100 26.83 29.30 27.18 0 0 0
12/01/2017
26.83
 0 26.83 26.83 26.83 0 0 0
11/01/2017
26.83
 2,400 26.83 26.83 26.83 0 0 0
10/01/2017
26.83
 1,100 26.83 26.83 26.47 0 0 0
09/01/2017
26.83
 7,100 26.26 26.83 26.12 0 0 0
06/01/2017
26.26
 400 26.69 26.69 26.26 0 0 0
05/01/2017
26.69
 0 26.69 26.69 26.69 0 0 0
04/01/2017
26.69
 4,919 26.12 26.69 26.12 0 0 0
03/01/2017
26.12
 710 26.47 26.83 26.12 0 0 0
30/12/2016
26.47
 18,800 26.12 26.47 26.33 0 0 0
29/12/2016
26.12
 1,600 26.12 26.12 26.12 0 0 0
28/12/2016
26.12
 17,020 26.12 26.19 26.12 0 0 0
27/12/2016
26.12
 4,300 26.12 26.12 26.12 0 0 0
26/12/2016
26.12
 6,200 26.12 26.12 25.42 0 0 0
23/12/2016
26.12
 6,000 26.12 26.12 26.12 0 100 -0.0
22/12/2016
26.12
 10,401 26.12 26.12 25.98 0 0 0
21/12/2016
26.12
 16,800 26.47 26.47 26.12 0 0 0
20/12/2016
26.47
 13,900 26.40 26.47 25.77 0 0 0
19/12/2016: Cổ tức tiền mặt tỉ lệ: 30.3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/12/2016
26.40
 37,340 26.39 26.47 24.36 0 1,300 -0.0
16/12/2016
26.39
 30,700 25.92 26.46 23.75 0 0 0
15/12/2016
25.92
 37,700 25.17 25.99 25.17 0 0 0
14/12/2016
25.17
 3,000 25.10 25.17 25.10 100 0 0.0
13/12/2016
25.10
 28,853 25.44 25.58 24.93 100 0 0.0
12/12/2016
25.44
 10,200 25.10 25.44 24.76 0 0 0
09/12/2016
25.10
 11,000 26.12 26.12 25.10 0 0 0
08/12/2016
26.12
 26,173 26.77 26.77 25.10 0 0 0
07/12/2016
26.77
 92,800 27.07 27.11 25.44 0 0 0
06/12/2016
27.07
 29,200 27.48 27.48 25.44 0 0 0
05/12/2016
27.48
 66,400 25.10 27.61 25.61 0 0 0
02/12/2016
25.10
 19,900 24.12 25.78 24.12 0 0 0
01/12/2016
24.12
 200 24.09 26.39 24.12 0 0 0
30/11/2016
24.09
 3,500 24.05 26.12 23.75 0 0 0
29/11/2016
24.05
 14,400 23.24 24.05 23.20 0 0 0
28/11/2016
23.24
 6,600 23.58 24.09 22.73 0 0 0
25/11/2016
23.58
 8,000 24.09 24.09 23.41 0 0 0
24/11/2016
24.09
 900 23.75 24.09 24.09 0 0 0
23/11/2016
23.75
 600 23.07 23.75 23.07 0 0 0
22/11/2016
23.07
 3,200 23.07 23.92 23.07 0 0 0
21/11/2016
23.07
 1,700 24.05 24.76 23.07 0 0 0
18/11/2016
24.05
 200 25.10 25.10 22.66 0 0 0
17/11/2016
25.10
 100 23.24 25.10 25.10 0 0 0
16/11/2016
23.24
 3,100 23.71 23.71 22.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |