CTCP Dược Lâm Đồng - Ladophar (ldp)

9.20
0.80
(9.52%)
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) 		-2.80 -24.78% 3,081,700 0 0
8.40
11.30
8.40
2 tháng
(2025-11-28) 		-2.90 -25.44% 4,588,500 0 0
8.40
12
8.40
3 tháng
(2025-10-29) 		-2.90 -25.44% 5,355,300 0 0
8.40
12
8.40
6 tháng
(2025-07-31) 		-2.30 -21.30% 10,264,500 0 0
8.40
14.10
8.40
12 tháng
(2025-02-03) 		-1.30 -13.27% 23,669,212 0 0
8.40
14.10
8.40
24 tháng
(2024-02-07) 		-3.80 -30.89% 30,167,206 0 0
8.40
24.60
8.40
36 tháng
(2023-02-13) 		3.60 73.47% 48,289,260 -96 -0.0
4.80
24.60
8.40
60 tháng
(2021-02-22) 		-2.60 -23.42% 77,029,370 -188,473 -2.2
4.40
54.80
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
4.80
 45,310 5.20 5.20 4.70 0 0 0
20/12/2022
5.20
 95,500 5.50 5.50 5 0 0 0
19/12/2022
5.50
 9,900 5.50 5.60 5.40 0 0 0
16/12/2022
5.50
 26,300 5.50 5.50 5.30 0 0 0
15/12/2022
5.50
 6,200 5.40 5.60 5.40 0 0 0
14/12/2022
5.40
 19,600 5.40 5.70 5.40 0 0 0
13/12/2022
5.40
 7,400 5.50 5.50 5.10 0 0 0
12/12/2022
5.50
 40,300 5.50 5.80 5.30 0 0 0
09/12/2022
5.50
 22,800 5.50 5.60 5.10 0 0 0
08/12/2022
5.50
 27,865 5.60 5.70 5.40 0 0 0
07/12/2022
5.60
 20,700 5.70 5.80 5.40 0 0 0
06/12/2022
5.70
 23,000 5.90 6 5.60 0 0 0
05/12/2022
5.90
 90,800 5.90 6 5.80 0 0 0
02/12/2022
5.90
 48,300 6.10 6.20 5.50 0 0 0
01/12/2022
6.10
 35,815 5.70 6.20 5.80 0 0 0
30/11/2022
5.70
 41,500 5.30 5.70 5.30 0 0 0
29/11/2022
5.30
 46,834 4.90 5.30 5.10 0 0 0
28/11/2022
4.90
 55,900 4.50 4.90 4.50 0 0 0
25/11/2022
4.50
 27,100 4.40 4.60 4.40 0 0 0
24/11/2022
4.40
 42,736 4.50 4.60 4.40 0 0 0
23/11/2022
4.50
 44,000 4.60 4.60 4.40 0 0 0
22/11/2022
4.60
 63,018 4.60 5 4.40 0 0 0
21/11/2022
4.60
 22,202 4.40 4.80 4.20 0 2 -0
18/11/2022
4.40
 141,100 4.80 4.80 4.40 0 0 0
17/11/2022
4.80
 23,404 4.90 5 4.50 0 0 0
16/11/2022
4.90
 12,900 5 5 4.50 0 0 0
15/11/2022
5
 1,100 5 5 4.60 0 0 0
14/11/2022
5
 9,300 5 5 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |