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)
26/09/2016
28.78
 3,400 27.58 28.78 27.34 0 0 0
23/09/2016
27.58
 800 27.18 27.58 27.58 0 0 0
22/09/2016
27.18
 5,071 27.98 27.98 27.18 0 71 -0.0
21/09/2016
27.98
 10 27.98 27.98 27.98 0 0 0
20/09/2016
27.98
 3,337 28.46 28.46 27.18 0 540 -0.0
19/09/2016
28.46
 5,300 28.38 28.46 27.98 0 0 0
16/09/2016
28.38
 1,600 28.38 28.38 28.38 0 0 0
15/09/2016
28.38
 7,400 28.38 28.38 27.98 0 0 0
14/09/2016
28.38
 3,300 28.38 28.38 27.98 0 0 0
13/09/2016
28.38
 0 28.38 28.38 28.38 0 0 0
12/09/2016
28.38
 0 28.38 28.38 28.38 0 0 0
09/09/2016
28.38
 0 28.38 28.38 28.38 0 0 0
08/09/2016
28.38
 2,200 28.38 28.38 27.98 500 0 0.0
07/09/2016
28.38
 0 28.38 28.38 28.38 0 0 0
06/09/2016
28.38
 1,200 28.38 28.38 27.82 100 100 0
05/09/2016
28.38
 5,100 28.38 28.38 27.98 0 0 0
01/09/2016
28.38
 0 28.38 28.38 28.38 0 0 0
31/08/2016
28.38
 2,000 28.38 28.38 27.98 1,500 0 0.1
30/08/2016
28.38
 1,000 28.14 28.38 27.98 0 0 0
29/08/2016
28.14
 6,600 28.38 28.38 28.14 3,100 0 0.1
26/08/2016
28.38
 4,900 28.38 28.78 27.98 100 0 0.0
25/08/2016
28.38
 100 27.18 28.38 28.38 0 0 0
24/08/2016
27.18
 0 27.18 27.18 27.18 0 0 0
23/08/2016
27.18
 7,050 27.10 27.18 26.38 0 0 0
22/08/2016
27.10
 3 27.10 27.10 27.10 0 0 0
19/08/2016
27.10
 300 27.18 27.18 27.10 0 0 0
18/08/2016
27.18
 0 27.18 27.18 27.18 0 0 0
17/08/2016
27.18
 200 27.18 27.18 27.18 0 0 0
16/08/2016
27.18
 7,100 27.26 27.26 25.98 0 0 0
15/08/2016
27.26
 5,100 25.10 27.26 25.58 0 0 0
12/08/2016
25.10
 8,100 27.18 27.18 25.10 0 0 0
11/08/2016
27.18
 500 27.02 27.18 27.18 0 0 0
10/08/2016
27.02
 300 24.78 27.02 27.02 0 0 0
09/08/2016
24.78
 800 27.50 27.50 24.78 0 0 0
08/08/2016
27.50
 900 27.58 27.58 27.50 100 0 0.0
05/08/2016
27.58
 300 27.58 27.58 27.58 0 0 0
04/08/2016
27.58
 300 27.26 27.58 27.58 0 0 0
03/08/2016
27.26
 200 27.34 27.34 27.26 0 0 0
02/08/2016
27.34
 200 27.34 27.34 27.34 0 0 0
01/08/2016
27.34
 200 27.10 27.34 27.34 0 0 0
29/07/2016
27.10
 100 25.02 27.10 27.10 0 0 0
28/07/2016
25.02
 381 27.50 27.50 24.94 0 100 -0.0
27/07/2016
27.50
 0 27.50 27.50 27.50 0 0 0
26/07/2016
27.50
 5,100 27.58 27.58 27.18 0 0 0
25/07/2016
27.58
 300 27.50 27.58 27.58 0 0 0
22/07/2016
27.50
 0 27.50 27.50 27.50 0 0 0
21/07/2016
27.50
 30 27.50 27.50 27.50 0 0 0
20/07/2016
27.50
 1,600 27.42 27.50 26.38 0 0 0
19/07/2016
27.42
 3,453 27.10 27.42 24.46 0 0 0
18/07/2016
27.10
 100 26.30 27.10 27.10 0 0 0
15/07/2016
26.30
 78 26.30 26.30 26.30 0 0 0
14/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
14/07/2016
26.30
 200 24.04 26.30 26.30 0 0 0
13/07/2016
24.05
 300 23.64 24.05 23.98 0 77 -0.0
12/07/2016
23.64
 100 23.03 23.64 23.64 0 0 0
11/07/2016
23.03
 7,100 23.71 23.71 22.35 0 0 0
08/07/2016
23.71
 0 23.71 23.71 23.71 0 0 0
07/07/2016
23.71
 230 23.71 23.71 23.71 0 0 0
06/07/2016
23.71
 0 23.71 23.71 23.71 0 0 0
05/07/2016
23.71
 4,503 23.71 23.71 22.35 0 0 0
04/07/2016
23.71
 6,000 24.86 24.86 23.71 0 0 0
01/07/2016
24.86
 0 24.86 24.86 24.86 0 0 0
30/06/2016
24.86
 3,078 24.93 24.93 22.63 0 0 0
29/06/2016
24.93
 0 24.93 24.93 24.93 0 0 0
28/06/2016
24.93
 4,300 25.00 25.06 22.69 0 0 0
27/06/2016
25.00
 3,200 25.13 25.13 23.03 0 0 0
24/06/2016
25.13
 0 25.13 25.13 25.13 0 0 0
23/06/2016
25.13
 3,600 25.20 25.20 25.00 0 0 0
22/06/2016
25.20
 16,400 25.13 25.20 23.71 0 0 0
21/06/2016
25.13
 100 25.13 25.13 25.13 0 0 0
20/06/2016
25.13
 13,295 25.40 25.40 23.71 0 0 0
17/06/2016
25.40
 700 25.40 25.67 25.40 0 0 0
16/06/2016
25.40
 0 25.40 25.40 25.40 0 0 0
15/06/2016
25.40
 0 25.40 25.40 25.40 0 0 0
14/06/2016
25.40
 3,000 25.54 25.54 24.05 0 0 0
13/06/2016
25.54
 20 25.54 25.54 25.54 0 0 0
10/06/2016
25.54
 3,000 24.12 25.54 24.39 0 0 0
09/06/2016
24.12
 2,600 25.06 25.06 23.03 0 0 0
08/06/2016
25.06
 0 25.06 25.06 25.06 0 0 0
07/06/2016
25.06
 0 25.06 25.06 25.06 0 0 0
06/06/2016
25.06
 5,800 24.32 25.06 21.95 0 0 0
03/06/2016
24.32
 49,200 23.10 24.32 20.80 0 0 0
02/06/2016
23.10
 100 25.61 25.61 23.10 0 0 0
01/06/2016
25.61
 0 25.61 25.61 25.61 0 0 0
31/05/2016
25.61
 0 25.61 25.61 25.61 0 0 0
30/05/2016
25.61
 0 25.61 25.61 25.61 0 0 0
27/05/2016
25.61
 0 25.61 25.61 25.61 0 0 0
26/05/2016
25.61
 0 25.61 25.61 25.61 0 0 0
25/05/2016
25.61
 41 25.61 25.61 25.61 0 0 0
24/05/2016
25.61
 0 25.61 25.61 25.61 0 0 0
23/05/2016
25.61
 0 25.61 25.61 25.61 0 0 0
20/05/2016
25.61
 0 25.61 25.61 25.61 0 0 0
19/05/2016
25.61
 0 25.61 25.61 25.61 0 0 0
18/05/2016
25.61
 0 25.61 25.61 25.61 0 0 0
17/05/2016
25.61
 0 25.61 25.61 25.61 0 0 0
16/05/2016
25.61
 100 25.61 25.61 25.61 0 0 0
13/05/2016
25.61
 110 23.98 25.61 25.61 0 0 0
12/05/2016
23.98
 4,370 24.32 24.32 23.98 0 0 0
11/05/2016
24.32
 424 24.32 24.32 24.32 0 0 0
10/05/2016
24.32
 100 23.71 24.32 24.32 0 0 0
09/05/2016
23.71
 31,300 23.51 23.71 23.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |