CTCP Thực phẩm Lâm Đồng (vdl)

10
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) 		0.10 1.01% 5,600 -100 -0.0
8.20
10
10
2 tháng
(2025-11-28) 		1.50 17.65% 10,200 -400 -0.0
8.20
10
10
3 tháng
(2025-10-29) 		0.10 1.01% 13,300 -500 -0.0
8.20
10
10
6 tháng
(2025-07-31) 		2.83 39.56% 132,400 -15,900 -0.1
7.17
11.50
10
12 tháng
(2025-02-03) 		-0.62 -5.80% 283,961 -21,400 -0.2
7.17
11.50
10
24 tháng
(2024-02-07) 		-3.89 -28% 1,112,602 -21,300 -0.1
7.17
13.89
10
36 tháng
(2023-02-13) 		-5.92 -37.20% 1,495,326 -27,804 -0.2
7.17
18.75
10
60 tháng
(2021-02-22) 		-9.64 -49.08% 2,191,400 -40,519 -0.5
7.17
23.80
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2010
4.04
 0 4.04 4.04 4.04 0 0 0
15/06/2010
4.04
 0 4.07 4.04 4.04 0 0 0
14/06/2010
4.07
 2,000 3.80 4.07 3.98 2,000 0 0.1
11/06/2010
3.80
 700 3.92 3.92 3.80 600 0 0.0
10/06/2010
3.92
 1,000 3.77 3.92 3.92 0 0 0
09/06/2010
3.77
 1,000 3.82 3.82 3.77 900 0 0.0
08/06/2010
3.82
 8,100 3.87 3.88 3.73 0 0 0
07/06/2010
3.87
 1,000 4.02 4.02 3.87 500 0 0.0
04/06/2010
4.02
 800 4.22 4.22 4.02 800 0 0.0
03/06/2010
4.22
 3,400 3.95 4.22 3.96 400 0 0.0
02/06/2010
3.95
 0 3.95 3.95 3.95 0 0 0
01/06/2010
3.95
 300 4.17 4.17 3.95 300 0 0.0
31/05/2010
4.17
 500 4.07 4.17 4.17 500 0 0.0
28/05/2010
4.07
 3,100 4.02 4.07 4.02 3,000 0 0.1
27/05/2010
4.02
 3,500 4.00 4.02 3.84 500 0 0.0
26/05/2010
4.00
 100 3.82 4.00 4.00 0 0 0
25/05/2010
3.82
 2,100 4.02 4.18 3.74 1,000 0 0.0
24/05/2010
4.02
 100 3.87 4.02 4.02 100 0 0.0
21/05/2010
3.87
 1,200 4.15 4.15 3.87 0 0 0
20/05/2010
4.15
 12,100 4.02 4.15 4.11 12,100 0 0.5
19/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
19/05/2010
4.02
 19,400 3.80 4.02 3.87 0 0 0
18/05/2010
3.80
 18,500 3.94 3.99 3.80 3,400 0 0.1
17/05/2010
3.94
 19,700 4.09 4.09 3.85 600 0 0.0
14/05/2010
4.09
 100 3.95 4.09 4.09 100 0 0.0
13/05/2010
3.95
 1,000 3.75 3.95 3.95 1,000 0 0.0
12/05/2010
3.75
 23,100 3.80 3.85 3.70 3,000 1,000 0.1
11/05/2010
3.80
 2,800 4.24 4.24 3.80 0 0 0
10/05/2010
4.24
 5,100 3.94 4.24 3.76 800 0 0.0
07/05/2010
3.94
 6,700 4.04 4.04 3.94 4,200 0 0.2
06/05/2010
4.04
 5,000 3.94 4.04 3.72 900 100 0.0
05/05/2010
3.94
 4,800 3.82 3.99 3.76 0 0 0
04/05/2010
3.82
 2,000 3.94 3.94 3.82 0 0 0
29/04/2010
3.94
 2,700 3.80 3.99 3.80 100 0 0.0
28/04/2010
3.80
 7,700 3.80 3.90 3.67 1,400 0 0.1
27/04/2010
3.80
 11,900 3.65 3.80 3.69 6,000 0 0.2
26/04/2010
3.65
 15,800 3.78 3.78 3.60 0 0 0
22/04/2010
3.78
 0 3.85 3.78 3.78 0 0 0
21/04/2010
3.85
 6,000 3.65 3.85 3.69 0 0 0
20/04/2010
3.65
 7,500 3.52 3.65 3.60 0 0 0
19/04/2010
3.52
 8,300 3.65 3.90 3.52 0 0 0
16/04/2010
3.65
 17,000 3.65 3.66 3.65 0 100 -0.0
15/04/2010
3.65
 2,400 3.65 3.66 3.65 0 0 0
14/04/2010
3.65
 3,000 3.60 3.65 3.64 0 0 0
13/04/2010
3.60
 8,900 3.60 3.65 3.60 0 0 0
12/04/2010
3.60
 11,500 3.60 3.62 3.60 500 1,900 -0.1
09/04/2010
3.60
 7,100 3.64 3.65 3.60 0 0 0
08/04/2010
3.64
 8,300 3.62 3.67 3.60 0 900 -0.0
07/04/2010
3.62
 3,700 3.60 3.62 3.60 0 0 0
06/04/2010
3.60
 6,400 3.60 3.60 3.47 0 0 0
05/04/2010
3.60
 3,000 3.57 3.60 3.60 0 0 0
02/04/2010
3.57
 10,900 3.70 3.70 3.57 0 0 0
01/04/2010
3.70
 100 3.69 3.70 3.70 0 0 0
31/03/2010
3.69
 3,600 3.65 3.72 3.68 0 0 0
30/03/2010
3.65
 2,600 3.65 3.72 3.65 500 0 0.0
29/03/2010
3.65
 1,200 3.79 3.79 3.65 1,000 0 0.0
26/03/2010
3.79
 1,600 3.60 3.79 3.79 0 0 0
25/03/2010
3.60
 1,300 3.61 3.61 3.57 0 0 0
24/03/2010
3.61
 11,100 3.70 3.70 3.61 0 0 0
23/03/2010
3.70
 3,600 3.60 3.70 3.56 0 0 0
22/03/2010
3.60
 3,000 3.70 3.70 3.60 0 0 0
19/03/2010
3.70
 6,300 3.68 3.70 3.70 0 0 0
18/03/2010
3.68
 6,600 3.66 3.68 3.66 0 0 0
17/03/2010
3.66
 3,000 3.65 3.66 3.60 0 0 0
16/03/2010
3.65
 7,000 3.65 3.69 3.65 0 0 0
15/03/2010
3.65
 500 3.62 3.65 3.65 0 0 0
12/03/2010
3.62
 200 3.65 3.65 3.62 0 0 0
11/03/2010
3.65
 500 3.73 3.73 3.60 0 0 0
10/03/2010
3.73
 0 3.78 3.73 3.73 0 0 0
09/03/2010
3.78
 12,800 3.58 3.80 3.60 0 0 0
08/03/2010
3.58
 3,200 3.68 3.68 3.58 0 0 0
05/03/2010
3.68
 1,400 3.41 3.68 3.68 0 0 0
04/03/2010
3.41
 4,000 3.32 3.50 3.41 0 0 0
03/03/2010
3.32
 900 3.21 3.32 3.31 0 0 0
02/03/2010
3.21
 6,000 3.19 3.24 2.98 0 0 0
01/03/2010
3.19
 200 3.42 3.42 3.19 0 0 0
26/02/2010
3.42
 100 3.31 3.42 3.42 0 0 0
25/02/2010
3.31
 1,100 3.16 3.31 3.13 0 0 0
24/02/2010
3.16
 3,600 3.31 3.31 3.08 0 0 0
23/02/2010
3.31
 3,100 3.43 3.43 3.27 0 0 0
22/02/2010
3.43
 5,000 3.48 3.48 3.43 0 0 0
12/02/2010
3.48
 300 3.51 3.51 3.34 0 0 0
11/02/2010
3.51
 1,100 3.32 3.51 3.29 0 0 0
10/02/2010
3.32
 300 3.28 3.33 3.32 100 0 0.0
09/02/2010
3.28
 900 3.27 3.37 3.28 0 0 0
08/02/2010
3.27
 500 3.32 3.32 3.27 0 0 0
05/02/2010
3.32
 10,000 3.22 3.32 3.32 0 0 0
04/02/2010
3.22
 200 3.31 3.41 3.22 0 100 -0.0
03/02/2010
3.31
 200 3.29 3.31 3.31 0 0 0
02/02/2010
3.29
 1,200 3.39 3.39 3.29 0 0 0
01/02/2010
3.39
 13,800 3.18 3.39 3.21 0 0 0
29/01/2010
3.18
 1,000 3.41 3.41 3.18 0 0 0
28/01/2010
3.41
 0 3.41 3.41 3.41 0 0 0
27/01/2010
3.41
 300 3.53 3.53 3.41 0 0 0
26/01/2010
3.53
 11,900 3.31 3.53 3.51 0 0 0
25/01/2010
3.31
 2,400 3.10 3.31 3.28 0 0 0
22/01/2010
3.10
 2,000 3.09 3.10 3.09 0 0 0
21/01/2010
3.09
 1,900 3.31 3.31 3.09 500 0 0.0
20/01/2010
3.31
 10,000 3.31 3.31 3.31 0 0 0
19/01/2010
3.31
 0 3.31 3.31 3.31 0 0 0
18/01/2010
3.31
 0 3.31 3.31 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |