CTCP Địa ốc Đà Lạt (dlr)

13.60
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
(2025-12-29) 		-2.30 -14.47% 200 0 0
13.60
15.90
13.60
2 tháng
(2025-11-28) 		-2.30 -14.47% 16,500 0 0
13.60
15.90
13.60
3 tháng
(2025-10-29) 		-5 -26.88% 16,500 0 0
13.60
18.60
13.60
6 tháng
(2025-07-31) 		-5 -26.88% 16,500 0 0
13.60
18.60
13.60
12 tháng
(2025-02-03) 		-8.40 -38.18% 16,800 0 0
13.60
25.20
13.60
24 tháng
(2024-02-07) 		1.70 14.29% 18,101 -220,000 -2.2
11.90
25.20
13.60
36 tháng
(2023-02-13) 		5.10 60% 18,201 -220,000 -2.2
8.50
25.20
13.60
60 tháng
(2021-02-22) 		6.50 91.55% 81,139 -220,000 -2.2
7
25.20
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2011
22.70
 13,100 21.95 22.78 21.95 0 0 0
04/04/2011
22.87
 2,600 23.78 23.78 22.87 0 0 0
01/04/2011
23.20
 28,300 24.69 24.69 23.20 3,000 2,000 0.0
31/03/2011
24.85
 7,200 24.52 24.85 24.52 0 0 0
30/03/2011
24.27
 10,400 23.94 24.36 23.94 0 0 0
29/03/2011: Cổ tức tiền mặt tỉ lệ: 6%
29/03/2011
23.94
 34,700 24.03 24.69 22.78 0 0 0
28/03/2011
24.36
 51,600 22.73 24.36 21.92 0 0 0
25/03/2011
21.92
 23,200 23.06 23.06 21.92 0 0 0
24/03/2011
22.33
 14,500 22.98 22.98 21.92 5,500 0 0.2
23/03/2011
21.92
 8,100 22.41 22.41 21.92 0 0 0
22/03/2011
22.98
 23,600 23.14 23.54 22.41 0 0 0
21/03/2011
22.81
 71,500 20.95 23.06 20.30 0 500 -0.0
18/03/2011
21.76
 46,000 21.68 21.76 20.70 0 0 0
17/03/2011
21.03
 53,100 19.81 21.35 18.59 0 0 0
16/03/2011
19.24
 36,500 19.32 20.46 19.24 0 2,000 -0.0
15/03/2011
19.49
 15,400 20.70 21.03 19.49 0 0 0
14/03/2011
20.70
 5,300 20.70 21.03 20.70 0 0 0
11/03/2011
21.68
 20,200 22.49 22.49 21.51 0 3,000 -0.1
10/03/2011
21.51
 28,200 20.30 21.76 20.30 0 0 0
09/03/2011
21.35
 21,000 21.35 21.35 21.35 0 0 0
08/03/2011
19.73
 26,100 20.62 21.19 19.73 0 0 0
07/03/2011
19.89
 20,900 19.97 19.97 19.16 3,000 0 0.1
04/03/2011
19.16
 7,900 21.03 21.03 19.00 0 0 0
03/03/2011
20.38
 8,600 20.38 20.38 20.38 0 0 0
02/03/2011
21.84
 7,600 21.92 21.92 21.84 0 0 0
01/03/2011
22.08
 11,600 23.46 23.46 21.92 0 0 0
28/02/2011
22.25
 5,800 23.71 23.71 22.16 0 0 0
25/02/2011
22.81
 16,800 22.98 22.98 22.81 0 3,000 -0.1
24/02/2011
23.63
 10,800 24.76 24.76 23.63 0 0 0
23/02/2011
22.81
 30,600 21.92 24.36 21.92 0 0 0
22/02/2011
22.81
 2,800 22.90 22.90 22.81 0 0 0
21/02/2011
23.30
 32,800 25.90 26.63 23.30 0 0 0
18/02/2011
24.68
 17,400 26.79 26.79 24.68 0 0 0
17/02/2011
25.98
 43,400 26.47 26.71 25.57 0 0 0
16/02/2011
26.63
 34,200 26.39 26.63 25.17 0 0 0
15/02/2011
26.39
 49,800 25.98 27.04 25.09 0 0 0
14/02/2011
26.22
 55,300 24.76 27.52 24.76 0 0 0
11/02/2011
25.98
 44,000 25.49 26.71 25.49 0 0 0
10/02/2011
25.74
 225,000 24.76 25.74 22.90 0 0 0
09/02/2011
23.71
 24,900 24.76 25.17 23.54 0 0 0
08/02/2011
25.01
 32,200 24.36 26.47 24.36 0 0 0
28/01/2011
24.84
 75,800 25.17 25.17 24.84 0 0 0
27/01/2011
26.63
 39,600 26.63 26.87 26.63 0 0 0
26/01/2011
27.04
 34,400 28.82 29.15 27.04 0 0 0
25/01/2011
28.33
 31,800 28.82 29.23 28.33 0 0 0
24/01/2011
29.23
 122,200 29.88 30.85 29.23 0 0 0
21/01/2011
29.23
 137,400 28.42 29.55 28.33 0 0 0
20/01/2011
27.69
 27,700 27.69 27.69 27.69 0 0 0
19/01/2011
26.14
 219,400 23.38 26.14 23.38 1,400 0 0.0
18/01/2011
24.28
 64,000 24.28 25.82 24.28 0 0 0
17/01/2011
25.90
 22,400 25.98 27.52 25.90 0 1,400 -0.0
14/01/2011
27.52
 88,200 28.42 28.58 26.55 0 0 0
13/01/2011
27.60
 29,500 27.20 28.01 26.71 0 0 0
12/01/2011
26.79
 309,000 25.01 28.17 24.84 0 0 0
11/01/2011
25.90
 164,000 27.85 28.42 25.90 0 5,000 -0.2
10/01/2011
27.60
 67,400 27.52 28.09 27.52 0 5,000 -0.2
07/01/2011
26.63
 79,600 26.06 26.71 25.66 0 0 0
06/01/2011
25.25
 154,000 23.71 25.25 23.63 0 0 0
05/01/2011
24.28
 141,000 22.73 24.28 22.73 0 0 0
04/01/2011
23.06
 91,700 22.33 23.22 21.27 0 0 0
31/12/2010
20.87
 85,400 21.76 22.25 20.87 0 0 0
30/12/2010
21.35
 106,000 21.11 22.33 21.11 0 0 0
29/12/2010
21.43
 171,400 20.54 21.60 20.46 0 0 0
28/12/2010
20.30
 157,000 19.57 20.70 19.57 0 0 0
27/12/2010
19.49
 64,700 20.54 20.54 18.75 0 0 0
24/12/2010
19.40
 31,100 20.13 20.13 18.92 0 0 0
23/12/2010
18.92
 30,500 19.49 19.81 18.92 0 0 0
22/12/2010
19.65
 57,900 20.95 20.95 19.00 0 0 0
21/12/2010
19.65
 208,900 19.65 19.65 19.00 10,000 0 0.2
20/12/2010
18.43
 9,800 18.43 18.43 18.43 0 0 0
17/12/2010
17.62
 32,900 16.64 17.62 16.48 0 0 0
16/12/2010
16.24
 77,400 18.59 18.67 16.24 0 0 0
15/12/2010
18.02
 45,300 18.59 18.67 17.29 0 0 0
14/12/2010
18.11
 66,700 20.54 20.54 18.11 0 0 0
13/12/2010
19.40
 50,300 19.24 19.40 19.24 0 0 0
10/12/2010
18.19
 61,600 18.19 18.19 17.86 0 0 0
09/12/2010
17.46
 71,500 17.70 18.02 16.48 0 0 0
08/12/2010
17.37
 100,200 17.05 18.19 16.89 0 0 0
07/12/2010
17.54
 190,500 17.46 17.54 16.08 5,000 0 0.1
06/12/2010
16.72
 89,200 16.24 16.89 15.43 0 0 0
03/12/2010
15.83
 64,200 15.34 15.83 15.34 0 0 0
02/12/2010
15.10
 65,400 14.21 15.34 14.21 0 0 0
01/12/2010
13.80
 47,900 14.61 14.86 13.72 0 0 0
30/11/2010
14.61
 79,300 13.72 14.61 13.72 0 0 0
29/11/2010
14.13
 49,400 13.40 14.21 12.99 0 0 0
26/11/2010
13.48
 94,700 12.75 13.56 12.75 0 0 0
25/11/2010
12.67
 40,600 12.10 12.75 12.10 0 0 0
24/11/2010
11.93
 13,400 11.53 12.18 11.37 0 0 0
23/11/2010
12.10
 18,400 11.85 12.10 11.85 0 0 0
22/11/2010
11.29
 20,400 11.37 11.53 11.29 0 0 0
19/11/2010
11.93
 15,500 12.75 12.75 11.93 0 0 0
18/11/2010
12.75
 18,200 12.58 12.75 12.34 0 0 0
17/11/2010
12.18
 30,000 11.93 12.26 11.61 0 0 0
16/11/2010
12.02
 34,600 12.18 12.18 11.37 0 0 0
15/11/2010
11.85
 19,900 12.18 12.34 11.85 0 0 0
12/11/2010
12.34
 24,000 12.10 12.67 12.10 0 0 0
11/11/2010
12.26
 45,000 13.07 13.31 12.26 0 0 0
10/11/2010
13.23
 38,000 12.58 13.56 12.42 0 0 0
09/11/2010
13.23
 45,800 13.64 13.64 13.23 0 0 0
08/11/2010
14.13
 24,900 14.29 14.37 14.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |