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)
23/05/2023
7.20
 71,200 7.50 7.60 7 0 0 0
22/05/2023
7.50
 27,500 7.80 7.90 7.50 0 0 0
19/05/2023
7.80
 11,800 7.80 7.90 7.70 0 0 0
18/05/2023
7.80
 293,300 7.80 7.90 7.70 0 0 0
17/05/2023
7.80
 23,400 7.80 8 7.60 0 0 0
16/05/2023
7.80
 30,200 7.90 8 7.80 0 0 0
15/05/2023
7.90
 20,600 7.90 8 7.90 0 0 0
12/05/2023
7.90
 69,200 7.90 8 7.70 0 0 0
11/05/2023
7.90
 31,500 7.70 8 7.90 0 0 0
10/05/2023
7.70
 6,400 8 8 7.50 0 0 0
09/05/2023
8
 19,535 8 8 7.80 0 0 0
08/05/2023
8
 14,700 7.70 8 7.80 0 0 0
05/05/2023
7.70
 25,900 7.60 7.90 7.60 0 0 0
04/05/2023
7.60
 36,800 8 8 7.60 0 0 0
28/04/2023
8
 8,700 8.30 8.30 8 0 0 0
27/04/2023
8.30
 50,500 8.20 8.50 7.70 0 0 0
26/04/2023
8.20
 4,802 8.10 8.20 8 0 0 0
25/04/2023
8.10
 99,019 7.40 8.10 7.30 0 0 0
24/04/2023
7.40
 18,901 7.40 7.40 7.20 0 0 0
21/04/2023
7.40
 19,700 7.50 7.70 7.40 0 0 0
20/04/2023
7.50
 12,500 7.60 7.70 7.50 0 0 0
19/04/2023
7.60
 56,100 7.60 7.80 7.60 0 0 0
18/04/2023
7.60
 160,201 7.50 7.70 7.20 0 0 0
17/04/2023
7.50
 54,230 7.60 7.90 7.50 0 0 0
14/04/2023
7.60
 113,600 8.10 8.30 7.40 0 0 0
13/04/2023
8.10
 60,531 7.40 8.10 8.10 0 0 0
12/04/2023
7.40
 79,400 6.80 7.40 6.70 0 0 0
11/04/2023
6.80
 204,500 7.50 7.50 6.80 0 0 0
10/04/2023
7.50
 119,129 8.30 8.70 7.50 0 0 0
07/04/2023
8.30
 101,700 8.70 8.90 8.20 0 0 0
06/04/2023
8.70
 246,678 9 9.20 8.10 0 0 0
05/04/2023
9
 129,690 9 9.50 8.80 0 0 0
04/04/2023
9
 78,259 8.90 9.60 8.60 0 0 0
03/04/2023
8.90
 203,693 8.10 8.90 8.80 0 0 0
31/03/2023
8.10
 151,010 7.40 8.10 7.80 0 0 0
30/03/2023
7.40
 564,340 6.80 7.40 6.50 0 0 0
29/03/2023
6.80
 134,516 7.50 7.50 6.80 0 0 0
28/03/2023
7.50
 447,763 7.50 8.20 7.20 0 0 0
27/03/2023
7.50
 209,107 6.90 7.50 6.90 0 0 0
24/03/2023
6.90
 93,615 6.30 6.90 6.80 0 0 0
23/03/2023
6.30
 168,650 5.80 6.30 6.20 0 0 0
22/03/2023
5.80
 125,591 5.30 5.80 5.30 0 0 0
21/03/2023
5.30
 483,600 4.90 5.30 4.80 0 0 0
20/03/2023
4.90
 6,300 5 5 4.90 0 0 0
17/03/2023
5
 51,860 5 5 4.90 0 0 0
16/03/2023
5
 25,800 4.90 5 4.90 0 0 0
15/03/2023
4.90
 3,500 4.90 4.90 4.90 0 0 0
14/03/2023
4.90
 13,200 4.90 4.90 4.80 0 0 0
13/03/2023
4.90
 15,900 4.90 4.90 4.80 0 0 0
10/03/2023
4.90
 40,600 4.80 4.90 4.70 0 0 0
09/03/2023
4.80
 12,700 4.90 5 4.80 0 0 0
08/03/2023
4.90
 4,300 4.90 4.90 4.90 0 0 0
07/03/2023
4.90
 18,901 4.80 5 4.80 0 0 0
06/03/2023
4.80
 9,900 4.80 4.90 4.80 0 0 0
03/03/2023
4.80
 29,500 5 5 4.80 0 0 0
02/03/2023
5
 4,237 5 5 4.90 0 0 0
01/03/2023
5
 14,300 5.10 5.10 4.70 0 0 0
28/02/2023
5.10
 23,137 5.40 5.40 4.90 0 0 0
27/02/2023
5.40
 35,500 5.50 5.60 5.30 0 0 0
24/02/2023
5.50
 64,992 5.10 5.50 5 0 6 -0.0
23/02/2023
5.10
 19,500 5 5.10 4.90 0 0 0
22/02/2023
5
 2,800 5 5 4.90 0 0 0
21/02/2023
5
 14,600 5 5.10 4.90 0 0 0
20/02/2023
5
 7,270 4.90 5 4.90 0 0 0
17/02/2023
4.90
 3,900 4.90 4.90 4.80 0 0 0
16/02/2023
4.90
 9,835 4.90 5 4.80 0 0 0
15/02/2023
4.90
 4,602 4.90 5 4.80 0 0 0
14/02/2023
4.90
 5,400 4.90 5 4.80 0 0 0
13/02/2023
4.90
 3,600 5 5 4.80 0 0 0
10/02/2023
5
 3,200 4.90 5 4.90 0 0 0
09/02/2023
4.90
 74,269 5.20 5.20 4.70 0 0 0
08/02/2023
5.20
 24,209 5.20 5.20 5 0 0 0
07/02/2023
5.20
 19,908 5.30 5.30 5 0 0 0
06/02/2023
5.30
 2,800 5.30 5.40 5.30 0 0 0
03/02/2023
5.30
 83,700 5.20 5.30 5 0 0 0
02/02/2023
5.20
 78,123 5.50 5.50 5 0 0 0
01/02/2023
5.50
 20,800 5.30 5.50 5.10 0 0 0
31/01/2023
5.30
 40,333 5.60 5.60 5.10 0 0 0
30/01/2023
5.60
 4,365 5.60 5.70 5.40 0 0 0
27/01/2023
5.60
 3,700 5.50 5.70 5.50 0 0 0
19/01/2023
5.50
 8,124 5.50 5.50 5.50 0 0 0
18/01/2023
5.50
 14,418 5.50 5.60 5.50 0 0 0
17/01/2023
5.50
 22,100 5.40 5.60 5.40 0 0 0
16/01/2023
5.40
 10,500 5.40 5.40 5.10 0 0 0
13/01/2023
5.40
 20,000 5.40 5.60 5.40 0 0 0
12/01/2023
5.40
 6,800 5.40 5.40 5.40 0 0 0
11/01/2023
5.40
 11,300 5.40 5.40 5.20 0 0 0
10/01/2023
5.40
 3,301 5.40 5.60 5.20 0 0 0
09/01/2023
5.40
 1,400 5.40 5.40 5.20 0 0 0
06/01/2023
5.40
 23,000 5.40 5.60 5.20 0 0 0
05/01/2023
5.40
 13,179 5.50 5.60 5.30 0 0 0
04/01/2023
5.50
 25,511 5.40 5.70 5.40 0 0 0
03/01/2023
5.40
 9,000 5.20 5.50 5.20 0 0 0
30/12/2022
5.20
 9,900 4.90 5.20 4.70 0 0 0
29/12/2022
4.90
 6,600 4.80 5 4.80 0 0 0
28/12/2022
4.80
 4,900 4.70 4.80 4.70 0 0 0
27/12/2022
4.70
 3,500 4.50 4.70 4.50 0 0 0
26/12/2022
4.50
 97,500 4.90 4.90 4.50 0 0 0
23/12/2022
4.90
 2,700 4.90 4.90 4.90 0 0 0
22/12/2022
4.90
 900 4.80 5 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |