CTCP Dược Lâm Đồng - Ladophar (ldp)

8.30
0.10
(1.22%)
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
(2026-02-11) 		-0.90 -9.89% 1,506,800 0 0
7.70
9.10
8.30
2 tháng
(2026-01-12) 		-2.60 -24.07% 10,603,500 0 0
7.70
10.80
8.30
3 tháng
(2025-12-15) 		-3.30 -28.70% 12,060,900 0 0
7.70
11.70
8.30
6 tháng
(2025-09-15) 		-3.50 -29.91% 14,937,700 0 0
7.70
12.20
8.30
12 tháng
(2025-03-18) 		-5.80 -41.43% 26,216,700 0 0
7.70
14.10
8.30
24 tháng
(2024-03-25) 		-8.50 -50.90% 37,602,335 0 0
7.70
24.60
8.30
36 tháng
(2023-03-29) 		1.40 20.59% 54,340,200 -90 -0.0
6.60
24.60
8.30
60 tháng
(2021-04-08) 		-2.50 -23.36% 84,560,528 -9,398 -0.4
4.40
54.80
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
13
 34,000 12.30 13 12.30 0 0 0
07/03/2024
13
 15,500 13 13 12.50 0 0 0
06/03/2024
12.90
 1,407 12.90 12.90 12.90 0 0 0
05/03/2024
12.90
 35,100 12.70 12.90 12.60 0 0 0
04/03/2024
12.80
 7,700 12.90 12.90 12.30 0 0 0
01/03/2024
12.90
 14,701 12.50 12.90 12.30 0 0 0
29/02/2024
13
 11,900 12.40 13 12.30 0 0 0
28/02/2024
13.20
 7,000 13 13.40 13 0 0 0
27/02/2024
12.70
 96,000 13 13.60 12.20 0 0 0
26/02/2024
13
 7,105 13.20 13.20 12.50 0 0 0
23/02/2024
13.20
 26,401 13.30 13.30 12.30 0 0 0
22/02/2024
13.40
 40,600 12.50 13.40 12.50 0 0 0
21/02/2024
13.20
 25,105 13.40 13.40 13.20 0 0 0
20/02/2024
13.50
 14,200 13.50 13.50 13.50 0 0 0
19/02/2024
13.50
 1,065 13.50 13.50 13.50 0 0 0
16/02/2024
13.50
 3,000 12.30 13.50 12.20 0 0 0
15/02/2024
12.30
 0 12.30 12.30 12.30 0 0 0
07/02/2024
12.30
 2,200 12.40 12.40 12.30 0 0 0
06/02/2024
12.40
 4,700 12.40 12.40 12.20 0 0 0
05/02/2024
12.40
 5,050 12.40 12.40 12.40 0 0 0
02/02/2024
12.40
 20,800 12.60 12.60 11.50 0 0 0
01/02/2024
12.70
 3,700 12.60 12.70 12.50 0 0 0
31/01/2024
12.80
 2,800 12.50 12.90 12.50 0 0 0
30/01/2024
12.50
 24,082 13.30 13.60 12.50 0 0 0
29/01/2024
13.80
 5,801 14.30 14.30 13 0 0 0
26/01/2024
13.70
 2,300 13.10 13.70 13.10 0 0 0
25/01/2024
13.80
 2,000 14.10 14.10 13.20 0 0 0
24/01/2024
14.10
 0 14.10 14.10 14.10 0 0 0
23/01/2024
14.10
 7,200 13.70 14.10 12.90 0 0 0
22/01/2024
13.80
 1,600 14.30 14.30 13.80 0 0 0
19/01/2024
13.80
 2,200 14 14 13.80 0 0 0
18/01/2024
13.80
 5,400 13.40 13.90 13.20 0 0 0
17/01/2024
13.40
 2,100 13.40 13.50 13.40 0 0 0
16/01/2024
13.90
 200 13.90 13.90 13.90 0 0 0
15/01/2024
14
 106 14 14 14 0 0 0
12/01/2024
13.90
 7,900 13.60 14.20 13.60 0 0 0
11/01/2024
14
 1,606 14.50 14.50 14 0 0 0
10/01/2024
14.50
 121,100 13.60 14.50 13.50 0 0 0
09/01/2024
14
 9,600 14.20 14.20 14 0 0 0
08/01/2024
14.70
 2,000 14.90 14.90 14.70 0 0 0
05/01/2024
14.70
 2,619 14.40 14.70 14.20 0 0 0
04/01/2024
14.90
 12,200 14.90 14.90 14.40 0 0 0
03/01/2024
14.90
 4,300 14.30 14.90 14.30 0 0 0
02/01/2024
14.60
 12,200 15 15.80 14.40 0 0 0
29/12/2023
15.90
 77,700 15.80 15.90 15 0 0 0
28/12/2023
15.80
 30,500 15.70 15.90 15 0 0 0
27/12/2023
15.70
 20,400 15.50 15.80 15 0 0 0
26/12/2023
15.50
 47,900 14.50 15.50 14.40 0 0 0
25/12/2023
14.50
 10,200 13.40 14.50 13.30 0 0 0
22/12/2023
13.40
 3,300 13.20 13.40 13 0 0 0
21/12/2023
13.20
 10,300 13 13.20 12.70 0 0 0
20/12/2023
13
 4,000 12.80 13 12.80 0 0 0
19/12/2023
12.80
 9,000 12.80 13 12.80 0 0 0
18/12/2023
12.80
 10,000 11.80 12.80 11.90 0 0 0
15/12/2023
11.80
 61,500 13 13 11.80 0 0 0
14/12/2023
13
 21,100 14.10 14.10 13 0 0 0
13/12/2023
14.10
 37,500 14.10 14.10 13.70 0 0 0
12/12/2023
14.10
 57,300 14.80 14.80 14.10 0 0 0
11/12/2023
14.80
 12,100 15 15 14.50 0 0 0
08/12/2023
15
 30,300 14.90 15 14.50 0 0 0
07/12/2023
14.90
 75,000 14.80 15.40 14.50 0 0 0
06/12/2023
14.80
 8,900 14.60 14.90 14.50 0 0 0
05/12/2023
14.60
 11,100 14.90 14.90 14.60 0 0 0
04/12/2023
14.90
 52,200 14.80 15.10 14.30 0 0 0
01/12/2023
14.80
 7,300 14.90 14.90 14.70 0 0 0
30/11/2023
14.90
 8,300 15 15 14.90 0 0 0
29/11/2023
15
 15,000 15 15 14.70 0 0 0
28/11/2023
15
 45,700 15 15 14.70 0 0 0
27/11/2023
15
 6,400 15 15 14.70 0 0 0
24/11/2023
15
 149,200 15 15.40 14.60 0 0 0
23/11/2023
15
 40,600 15.20 15.40 14.40 0 0 0
22/11/2023
15.20
 4,100 14.90 15.20 15 0 0 0
21/11/2023
14.90
 11,000 15 15.20 14.80 0 0 0
20/11/2023
15
 23,500 14.90 15.10 14.60 0 0 0
17/11/2023
14.90
 47,200 15 15.30 14.70 0 0 0
16/11/2023
15
 41,100 15.10 15.40 14.60 0 0 0
15/11/2023
15.10
 21,600 14.60 15.10 15 0 0 0
14/11/2023
14.60
 25,700 14.90 15.50 14.50 0 0 0
13/11/2023
14.90
 8,800 15 15.60 14.90 0 0 0
10/11/2023
15
 98,500 15.70 15.90 15 0 0 0
09/11/2023
15.70
 10,600 15.70 15.90 15.70 0 0 0
08/11/2023
15.70
 78,300 15.50 15.90 14.90 0 0 0
07/11/2023
15.50
 52,800 15.50 16 14.80 0 0 0
06/11/2023
15.50
 9,900 16 16.20 15.50 0 0 0
03/11/2023
16
 650,000 15.30 16.50 14.20 0 0 0
02/11/2023
15.30
 15,800 14.80 15.30 14.60 0 0 0
01/11/2023
14.80
 12,100 14.90 14.90 14.10 0 0 0
31/10/2023
14.90
 13,100 15.10 15.10 14.20 0 0 0
30/10/2023
15.10
 32,900 15 15.40 14.30 0 0 0
27/10/2023
15
 107,700 14.40 15 14.20 0 0 0
26/10/2023
14.40
 70,200 15 15.20 14 0 0 0
25/10/2023
15
 103,400 13.90 15 14 0 0 0
24/10/2023
13.90
 46,100 13.80 13.90 13.70 0 0 0
23/10/2023
13.80
 18,600 13.90 13.90 13.40 0 0 0
20/10/2023
13.90
 75,600 13.80 14 13 0 0 0
19/10/2023
13.80
 37,100 14 14.60 13.20 0 0 0
18/10/2023
14
 153,600 15.50 15.60 14 0 0 0
17/10/2023
15.50
 283,100 14.80 15.70 14.50 0 0 0
16/10/2023
14.80
 503,600 13.50 14.80 13.10 0 0 0
13/10/2023
13.50
 97,400 13.50 13.80 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |