CTCP Thực phẩm Lâm Đồng (vdl)

9.80
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
(2026-02-23) 		-0.70 -6.67% 100 100 0.0
9.80
10.50
9.80
2 tháng
(2026-01-19) 		-0.20 -2% 61,400 300 0.0
9.80
10.60
9.80
3 tháng
(2025-12-19) 		0 0% 69,700 100 0.0
8.20
10.60
9.80
6 tháng
(2025-09-22) 		1.10 12.64% 118,700 100 0.0
8.20
10.60
9.80
12 tháng
(2025-03-24) 		-0.82 -7.68% 273,300 -21,200 -0.1
7.17
11.50
9.80
24 tháng
(2024-03-29) 		-2.76 -21.98% 1,149,854 -21,000 -0.1
7.17
12.56
9.80
36 tháng
(2023-04-04) 		-4.27 -30.33% 1,305,000 -27,404 -0.2
7.17
15.48
9.80
60 tháng
(2021-04-14) 		-10.99 -52.86% 2,248,876 -40,819 -0.5
7.17
23.80
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2014
14.84
 3,500 14.61 14.84 14.73 0 0 0
25/12/2014
14.61
 4,500 14.90 14.90 14.61 0 0 0
24/12/2014
14.90
 6,000 14.96 14.96 14.73 0 100 -0.0
23/12/2014
14.96
 11,300 15.02 15.02 14.61 100 0 0.0
22/12/2014
15.02
 2,907 14.73 15.02 14.43 0 0 0
19/12/2014
14.73
 4,100 14.96 14.96 14.43 0 0 0
18/12/2014
14.96
 7,400 14.43 14.96 14.14 0 1,000 -0.0
17/12/2014
14.43
 100 14.37 14.43 14.43 0 100 -0.0
16/12/2014
14.37
 646 14.43 14.43 13.02 0 0 0
15/12/2014
14.43
 0 14.43 14.43 14.43 0 0 0
12/12/2014
14.43
 1,000 14.43 14.43 14.43 0 600 -0.0
11/12/2014
14.43
 100 14.67 14.67 14.43 0 0 0
10/12/2014
14.67
 600 14.20 14.73 14.67 0 0 0
09/12/2014
14.20
 4,100 14.26 14.26 12.96 0 0 0
08/12/2014
14.26
 19,000 14.20 14.73 13.02 0 10,000 -0.2
05/12/2014
14.20
 1,500 15.26 15.26 14.20 0 0 0
04/12/2014
15.26
 600 15.08 15.26 14.73 0 0 0
03/12/2014
15.08
 100 15.20 15.20 15.08 0 100 -0.0
02/12/2014
15.20
 28 15.20 15.20 15.20 0 0 0
01/12/2014
15.20
 800 14.96 15.20 14.55 0 0 0
28/11/2014
14.96
 5,500 14.96 14.96 14.43 0 0 0
27/11/2014
14.96
 200 15.26 15.26 14.96 100 0 0.0
26/11/2014
15.26
 4,300 15.26 15.26 14.20 0 0 0
25/11/2014
15.26
 5,500 15.02 15.26 14.43 0 0 0
24/11/2014
15.02
 11,834 15.32 15.32 14.43 0 1,000 -0.0
21/11/2014
15.32
 2,600 14.96 15.32 14.43 0 0 0
20/11/2014
14.96
 7,110 15.08 15.08 14.14 0 0 0
19/11/2014
15.08
 5,600 15.02 15.08 13.84 0 0 0
18/11/2014
15.02
 1,500 13.78 15.02 14.49 0 0 0
17/11/2014
13.78
 18,066 15.32 15.32 13.78 0 0 0
14/11/2014
15.32
 130 15.32 15.32 15.32 0 0 0
13/11/2014
15.32
 260 15.32 15.32 15.32 100 0 0.0
12/11/2014
15.32
 100 15.20 15.32 15.32 0 0 0
11/11/2014
15.20
 700 15.26 15.26 14.14 0 0 0
10/11/2014
15.26
 100 15.26 15.26 15.26 0 0 0
07/11/2014
15.26
 5,100 15.26 15.26 14.73 0 5,000 -0.1
06/11/2014
15.26
 100 15.26 15.26 15.26 0 0 0
05/11/2014
15.26
 0 15.26 15.26 15.26 0 0 0
04/11/2014
15.26
 0 15.26 15.26 15.26 0 0 0
03/11/2014
15.26
 400 15.26 15.26 14.79 0 0 0
31/10/2014
15.26
 0 15.26 15.26 15.26 0 0 0
30/10/2014
15.26
 100 14.96 15.26 15.26 0 0 0
29/10/2014
14.96
 100 14.73 14.96 14.96 0 0 0
28/10/2014
14.73
 100 14.73 14.73 14.73 0 0 0
27/10/2014
14.73
 1,000 15.32 15.32 14.73 0 0 0
24/10/2014
15.32
 2,500 15.85 15.85 14.73 0 0 0
23/10/2014
15.85
 0 15.85 15.85 15.85 0 0 0
22/10/2014
15.85
 100 15.55 15.85 15.85 0 0 0
21/10/2014
15.55
 2,300 15.55 15.55 14.02 0 0 0
20/10/2014
15.55
 100 15.55 15.55 15.55 0 0 0
17/10/2014
15.55
 3,100 14.14 15.55 15.55 0 2,000 -0.1
16/10/2014
14.14
 23,000 14.26 15.67 14.14 0 2,000 -0.1
15/10/2014
14.26
 32,300 13.08 14.37 14.14 0 0 0
14/10/2014
13.08
 400 14.14 14.31 13.08 0 0 0
13/10/2014
14.14
 1,300 14.14 14.14 14.14 0 0 0
10/10/2014
14.14
 2,400 13.61 14.14 14.08 0 0 0
09/10/2014
13.61
 1,500 14.08 14.08 13.61 800 0 0.0
08/10/2014
14.08
 500 14.08 14.08 14.08 0 0 0
07/10/2014
14.08
 600 13.90 14.08 14.08 0 0 0
06/10/2014
13.90
 1,105 13.61 13.90 12.49 0 0 0
03/10/2014
13.61
 1,000 13.84 13.84 13.61 0 0 0
02/10/2014
13.84
 5,100 13.67 13.84 13.55 100 5,000 -0.1
01/10/2014
13.67
 8,600 13.55 13.84 13.55 0 3,000 -0.1
30/09/2014
13.55
 12,200 13.55 13.73 12.96 8,700 2,000 0.2
29/09/2014
13.55
 2,200 13.37 13.55 13.37 2,200 0 0.1
26/09/2014
13.37
 1,400 13.37 13.37 13.37 1,400 0 0.0
25/09/2014
13.37
 4,095 13.37 13.55 13.31 0 0 0
24/09/2014
13.37
 1,100 13.43 13.43 13.25 0 0 0
23/09/2014
13.43
 400 13.43 13.43 13.43 0 0 0
22/09/2014
13.43
 200 13.25 13.43 13.25 0 0 0
19/09/2014
13.25
 4,700 12.25 13.25 13.25 0 0 0
18/09/2014
12.25
 1,100 13.55 13.55 12.25 0 0 0
17/09/2014
13.55
 7,100 13.78 13.78 12.96 0 0 0
16/09/2014
13.78
 600 13.84 13.84 12.96 0 0 0
15/09/2014
13.84
 500 13.25 13.84 13.84 0 0 0
12/09/2014
13.25
 16,708 12.08 13.25 13.25 0 0 0
11/09/2014
12.08
 100 13.25 13.25 12.08 0 0 0
10/09/2014
13.25
 100 13.25 13.25 13.25 0 0 0
09/09/2014
13.25
 3,054 12.96 13.25 12.96 1,000 0 0.0
08/09/2014
12.96
 1,378 13.31 13.31 12.96 0 0 0
05/09/2014
13.31
 7,200 13.37 13.37 13.25 0 0 0
04/09/2014
13.37
 7,330 13.55 13.78 13.19 0 0 0
03/09/2014
13.55
 100 13.25 13.55 13.55 0 0 0
29/08/2014
13.25
 160 12.96 13.25 13.25 0 0 0
28/08/2014
12.96
 3,600 12.96 13.02 12.66 0 3,000 -0.0
27/08/2014
12.96
 13,000 13.08 13.08 12.96 100 0 0.0
26/08/2014
13.08
 17,000 13.02 13.08 12.96 100 0 0.0
25/08/2014
13.02
 6,400 13.49 13.49 12.96 0 0 0
22/08/2014
13.49
 1,400 12.96 13.49 12.96 0 0 0
21/08/2014
12.96
 131 13.55 13.55 12.96 0 0 0
20/08/2014
13.55
 700 13.55 13.55 13.55 0 0 0
19/08/2014
13.55
 2,200 13.55 13.55 12.66 0 0 0
18/08/2014
13.55
 0 13.55 13.55 13.55 0 0 0
15/08/2014
13.55
 3,700 13.84 13.84 13.55 100 0 0.0
14/08/2014
13.84
 300 13.84 13.84 13.84 0 0 0
13/08/2014
13.84
 500 13.84 13.84 13.84 0 0 0
12/08/2014
13.84
 60 13.84 13.84 13.84 0 60 -0.0
11/08/2014
13.84
 5,071 14.02 14.02 13.84 0 0 0
08/08/2014
14.02
 2,500 14.14 14.14 13.84 0 0 0
07/08/2014
14.14
 11,600 14.14 14.14 13.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |