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)
06/11/2008
2.14
 5,100 2.21 2.21 2.14 0 0 0
05/11/2008
2.21
 2,500 2.18 2.21 2.21 0 0 0
04/11/2008
2.18
 9,500 2.14 2.24 2.14 0 0 0
03/11/2008
2.14
 1,800 2.14 2.23 2.14 100 0 0
31/10/2008
2.14
 0 2.14 2.14 2.14 0 0 0
30/10/2008
2.14
 1,100 2.14 2.14 2.14 0 0 0
29/10/2008
2.14
 5,200 2.02 2.16 2.08 0 900 0
28/10/2008
2.02
 4,700 2.10 2.10 2.02 0 0 0
27/10/2008
2.10
 2,500 2.26 2.28 2.10 0 0 0
24/10/2008
2.26
 1,000 2.05 2.26 2.26 0 0 0
23/10/2008
2.05
 8,000 2.21 2.32 2.05 0 0 0
22/10/2008
2.21
 1,100 2.32 2.32 2.19 0 0 0
21/10/2008
2.32
 700 2.03 2.37 2.32 0 0 0
20/10/2008
2.03
 1,400 2.14 2.30 2.03 0 0 0
17/10/2008
2.14
 1,900 1.99 2.20 2.14 0 0 0
16/10/2008
1.99
 4,400 2.14 2.14 1.99 0 0 0
15/10/2008
2.14
 5,500 2.01 2.14 2.13 0 0 0
14/10/2008
2.01
 500 1.81 2.01 2.01 0 0 0
13/10/2008
1.81
 6,400 1.86 2.00 1.75 0 0 0
10/10/2008
1.86
 4,800 1.99 1.99 1.86 0 0 0
09/10/2008
1.99
 3,900 2.10 2.10 1.95 0 0 0
08/10/2008
2.10
 8,100 2.24 2.24 2.09 0 0 0
07/10/2008
2.24
 300 2.41 2.41 2.24 0 0 0
06/10/2008
2.41
 1,000 2.43 2.43 2.41 0 0 0
03/10/2008
2.43
 2,900 2.51 2.68 2.37 0 0 0
02/10/2008
2.51
 3,000 2.39 2.57 2.51 0 0 0
01/10/2008
2.39
 3,400 2.39 2.56 2.39 0 0 0
30/09/2008
2.39
 300 2.51 2.51 2.39 0 0 0
29/09/2008
2.51
 5,700 2.54 2.63 2.35 0 0 0
26/09/2008
2.54
 4,800 2.51 2.60 2.43 0 0 0
25/09/2008
2.51
 6,000 2.39 2.68 2.51 0 0 0
24/09/2008
2.39
 3,200 2.45 2.62 2.39 0 0 0
23/09/2008
2.45
 3,400 2.62 2.67 2.45 0 0 0
22/09/2008
2.62
 100 2.46 2.62 2.62 0 0 0
19/09/2008
2.46
 1,000 2.30 2.46 2.45 0 0 0
18/09/2008
2.30
 600 2.48 2.48 2.30 0 100 0
17/09/2008
2.48
 3,800 2.61 2.61 2.46 0 0 0
16/09/2008
2.61
 12,300 2.78 2.81 2.61 0 0 0
15/09/2008
2.78
 4,200 2.68 2.88 2.78 0 0 0
12/09/2008
2.68
 11,900 2.82 3.03 2.66 0 0 0
11/09/2008
2.82
 3,700 2.88 2.88 2.82 0 0 0
10/09/2008
2.88
 16,600 2.92 2.97 2.88 0 0 0
09/09/2008
2.92
 4,800 2.94 3.13 2.82 1,000 0 0
08/09/2008
2.94
 4,300 2.97 2.97 2.85 0 0 0
05/09/2008
2.97
 6,000 3.06 3.06 2.94 0 0 0
04/09/2008
3.06
 17,800 3.11 3.13 2.94 0 0 0
03/09/2008
3.11
 18,500 3.00 3.14 3.06 0 100 0
29/08/2008
3.00
 7,900 2.90 3.00 2.82 0 0 0
28/08/2008
2.90
 19,900 2.95 3.06 2.89 0 0 0
27/08/2008
2.95
 24,800 2.96 3.15 2.95 100 0 0
26/08/2008
2.96
 15,200 2.77 2.96 2.82 100 0 0
25/08/2008
2.77
 2,400 2.69 2.77 2.77 0 0 0
22/08/2008
2.69
 21,500 2.75 2.75 2.54 0 0 0
21/08/2008
2.75
 3,100 2.63 2.76 2.45 0 0 0
20/08/2008: Cổ tức tiền mặt tỉ lệ: 8%
20/08/2008
2.63
 8,000 2.84 2.84 2.63 1,300 0 0
19/08/2008
2.84
 9,600 2.83 3.01 2.64 4,500 0 0
18/08/2008
2.83
 17,100 2.75 2.93 2.77 0 0 0
15/08/2008
2.75
 6,000 2.65 2.75 2.75 0 0 0
14/08/2008
2.65
 14,500 2.58 2.65 2.46 0 0 0
13/08/2008
2.58
 1,200 2.52 2.58 2.52 0 0 0
12/08/2008
2.52
 8,200 2.44 2.53 2.52 0 0 0
11/08/2008
2.44
 8,300 2.35 2.44 2.41 0 0 0
08/08/2008
2.35
 1,500 2.21 2.35 2.35 0 0 0
07/08/2008
2.21
 1,800 2.20 2.28 2.21 0 0 0
06/08/2008
2.20
 500 2.11 2.20 2.20 0 0 0
05/08/2008
2.11
 4,600 2.16 2.16 2.11 0 0 0
04/08/2008
2.16
 7,300 2.32 2.32 2.14 0 0 0
01/08/2008
2.32
 2,000 2.39 2.39 2.18 0 0 0
31/07/2008
2.39
 4,300 2.33 2.39 2.24 0 0 0
30/07/2008
2.33
 13,200 2.23 2.33 2.28 0 0 0
29/07/2008
2.23
 2,900 2.27 2.27 2.23 0 0 0
28/07/2008
2.27
 8,300 2.19 2.27 2.10 0 0 0
25/07/2008
2.19
 9,500 2.27 2.27 2.19 0 0 0
24/07/2008
2.27
 2,100 2.36 2.45 2.27 0 0 0
23/07/2008
2.36
 200 2.46 2.46 2.36 0 0 0
22/07/2008
2.46
 0 2.46 2.46 2.46 0 0 0
21/07/2008
2.46
 200 2.53 2.53 2.46 0 0 0
18/07/2008
2.53
 600 2.61 2.72 2.53 0 0 0
17/07/2008
2.61
 12,100 2.52 2.61 2.61 0 4,700 0
16/07/2008
2.52
 25,900 2.43 2.52 2.38 10,000 400 0
15/07/2008
2.43
 200 2.41 2.43 2.43 100 0 0
14/07/2008
2.41
 16,700 2.32 2.41 2.23 0 200 0
11/07/2008
2.32
 3,300 2.23 2.32 2.32 0 0 0
10/07/2008
2.23
 2,900 2.14 2.23 2.23 0 0 0
09/07/2008
2.14
 8,100 2.22 2.23 2.14 0 0 0
08/07/2008
2.22
 700 2.23 2.23 2.22 0 0 0
07/07/2008
2.23
 3,700 2.28 2.37 2.19 100 0 0
04/07/2008
2.28
 3,900 2.19 2.28 2.28 0 0 0
03/07/2008
2.19
 3,000 2.12 2.19 2.17 0 0 0
02/07/2008
2.12
 9,000 2.05 2.12 2.04 1,000 0 0
01/07/2008
2.05
 9,800 1.97 2.05 2.02 0 0 0
30/06/2008
1.97
 1,300 1.96 1.97 1.96 0 0 0
27/06/2008
1.96
 300 1.99 1.99 1.96 0 0 0
26/06/2008
1.99
 2,900 1.96 2.00 1.93 1,800 0 0
25/06/2008
1.96
 5,100 1.87 1.98 1.84 0 0 0
24/06/2008
1.87
 800 1.87 1.93 1.87 0 0 0
23/06/2008
1.87
 3,400 1.90 1.93 1.87 0 0 0
20/06/2008
1.90
 5,500 1.85 1.90 1.81 0 0 0
19/06/2008
1.85
 6,700 1.96 1.99 1.85 0 0 0
18/06/2008
1.96
 12,300 1.85 1.99 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |