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)
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
11/11/2022
5
 502 5.10 5.10 4.90 0 0 0
10/11/2022
5.10
 1,500 5.10 5.20 4.80 0 0 0
09/11/2022
5.10
 70,600 5.50 5.80 5 0 0 0
08/11/2022
5.50
 4,100 5.30 5.60 5.10 0 0 0
07/11/2022
5.30
 6,302 5.70 5.70 5.30 0 0 0
04/11/2022
5.70
 24,200 6 6 5.50 0 0 0
03/11/2022
6
 8,300 6.20 6.20 5.80 0 0 0
02/11/2022
6.20
 16,000 6 6.20 5.70 0 0 0
01/11/2022
6
 48,113 6.40 6.50 5.80 0 0 0
31/10/2022
6.40
 13,800 7.10 7.20 6.40 0 0 0
28/10/2022
7.10
 13,000 7.30 7.30 6.90 0 100 -0.0
27/10/2022
7.30
 11,410 6.90 7.30 7 0 0 0
26/10/2022
6.90
 31,300 7.60 7.80 6.90 0 0 0
25/10/2022
7.60
 1,700 7.80 7.80 7.50 0 0 0
24/10/2022
7.80
 4,100 7.80 8.50 7.20 0 0 0
21/10/2022
7.80
 7,600 8.20 8.20 7.80 0 0 0
20/10/2022
8.20
 2,300 8 8.80 7.90 0 0 0
19/10/2022
8
 800 8.10 8.10 8 0 0 0
18/10/2022
8.10
 9,200 8.20 8.20 7.60 0 0 0
17/10/2022
8.20
 7,300 8.20 8.30 8 0 0 0
14/10/2022
8.20
 9,500 8 8.20 8 0 0 0
13/10/2022
8
 1,100 8.20 8.20 8 0 0 0
12/10/2022
8.20
 9,904 8 8.30 8 0 0 0
11/10/2022
8
 4,500 8.30 9 8 0 0 0
10/10/2022
8.30
 3,000 8.20 8.30 8 0 0 0
07/10/2022
8.20
 9,300 8.50 8.50 7.80 0 400 -0.0
06/10/2022
8.50
 5,400 8.50 8.60 8.50 0 0 0
05/10/2022
8.50
 287,403 7.90 8.60 8 0 0 0
04/10/2022
7.90
 27,200 8.60 8.60 7.90 0 0 0
03/10/2022
8.60
 22,200 9 9 8.10 0 0 0
30/09/2022
9
 13,300 9.20 9.20 8.60 0 0 0
29/09/2022
9.20
 4,168 9.10 9.20 9.10 0 0 0
28/09/2022
9.10
 40,600 9.80 9.80 9.10 0 0 0
27/09/2022
9.80
 20,800 10 10 9.50 0 0 0
26/09/2022
10
 21,700 10.40 10.80 9.70 0 0 0
23/09/2022
10.40
 40,800 10.40 10.50 10 0 0 0
22/09/2022
10.40
 19,300 10.20 10.40 9.90 0 0 0
21/09/2022
10.20
 26,900 11 11 10.20 0 0 0
20/09/2022
11
 33,000 11.50 11.60 10.50 0 0 0
19/09/2022
11.50
 12,500 11.90 12.10 11.30 0 0 0
16/09/2022
11.90
 31,750 11.40 12 11.50 0 0 0
15/09/2022
11.40
 2,700 11.40 11.40 11.40 0 0 0
14/09/2022
11.40
 8,833 11.60 11.70 11.10 0 0 0
13/09/2022
11.60
 10,200 11.80 11.80 11.40 0 0 0
12/09/2022
11.80
 13,496 11.50 11.90 11.20 0 0 0
09/09/2022
11.50
 89,300 12.40 12.90 11.20 0 0 0
08/09/2022
12.40
 189,700 13.40 13.40 12.10 0 0 0
07/09/2022
13.40
 91,500 14.80 15 13.40 0 0 0
06/09/2022
14.80
 29,600 14.80 15.20 14.80 0 0 0
05/09/2022
14.80
 8,800 15.20 15.20 14.80 0 0 0
31/08/2022
15.20
 15,400 15.10 15.50 15.10 0 0 0
30/08/2022
15.10
 54,600 15 15.60 15 0 0 0
29/08/2022
15
 16,000 15.20 15.20 14.80 0 0 0
26/08/2022
15.20
 6,300 15.70 15.70 15.20 0 0 0
25/08/2022
15.70
 55,000 15.80 15.80 15.50 0 0 0
24/08/2022
15.80
 5,600 15.70 15.80 15.40 0 0 0
23/08/2022
15.70
 12,500 15.80 15.90 15.40 0 0 0
22/08/2022
15.80
 26,000 15.30 16 15.50 0 0 0
19/08/2022
15.30
 25,300 16 16.10 15.30 0 0 0
18/08/2022
16
 25,100 16.10 16.20 16 0 0 0
17/08/2022
16.10
 50,400 15.70 16.30 15.80 0 0 0
16/08/2022
15.70
 72,000 16.80 16.80 15.70 0 0 0
15/08/2022
16.80
 68,000 17 17.10 16.30 0 0 0
12/08/2022
17
 23,800 17.30 17.30 15.90 0 0 0
11/08/2022
17.30
 57,600 17 18 16.60 0 0 0
10/08/2022
17
 82,300 15.50 17 15.50 0 0 0
09/08/2022
15.50
 51,100 14.90 15.80 14.90 0 0 0
08/08/2022
14.90
 40,200 15 15 14.90 0 0 0
05/08/2022
15
 4,909 15.40 15.40 15 0 0 0
04/08/2022
15.40
 8,401 15 15.50 14.90 0 0 0
03/08/2022
15
 15,605 15 15.20 15 0 0 0
02/08/2022
15
 24,500 16 16 15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |