CTCP Dược phẩm Trung ương Codupha (cdp)

10.90
-0.10
(-0.91%)
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) 		-1.20 -9.92% 471,200 0 0
10.90
12.60
11
2 tháng
(2025-11-28) 		0.60 5.83% 1,559,300 0 0
10.10
13.30
11
3 tháng
(2025-10-29) 		1 10.10% 1,636,000 0 0
9.80
13.30
11
6 tháng
(2025-07-31) 		1.10 11.22% 2,031,200 0 0
9.40
13.30
11
12 tháng
(2025-02-03) 		0.98 9.83% 3,084,065 -1,000 -0.0
8.73
13.30
11
24 tháng
(2024-02-07) 		0.51 4.89% 4,091,562 -1,000 -0.0
8.73
13.30
11
36 tháng
(2023-02-13) 		1.14 11.63% 4,355,452 -1,000 -0.0
8.73
13.30
11
60 tháng
(2021-02-22) 		2.99 37.75% 14,380,313 -1,000 -0.0
7.02
24.31
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
9.27
 1,100 9.93 9.93 9.27 0 0 0
21/06/2022
9.10
 3,000 9.35 9.35 9.10 0 0 0
20/06/2022
9.10
 11,400 9.60 9.60 9.10 0 0 0
17/06/2022
9.52
 8,600 9.60 9.60 9.52 0 0 0
16/06/2022
9.60
 6,000 9.68 9.68 9.60 0 0 0
15/06/2022
9.68
 11,300 9.93 9.93 9.60 0 0 0
14/06/2022
9.68
 7,900 9.76 9.76 9.68 0 0 0
13/06/2022
9.76
 7,400 9.52 9.76 9.52 0 0 0
10/06/2022
9.76
 11,300 9.52 9.76 9.52 0 0 0
09/06/2022
9.60
 0 9.60 9.60 9.60 0 0 0
08/06/2022
9.52
 700 10.34 10.34 9.52 0 0 0
07/06/2022
9.52
 3,800 9.52 9.76 9.52 0 0 0
06/06/2022
9.68
 16,400 9.68 9.68 9.68 0 0 0
03/06/2022
9.76
 16,700 10.34 10.34 9.60 0 0 0
02/06/2022
9.76
 5,000 10.34 10.34 9.52 0 0 0
01/06/2022
9.76
 15,100 9.60 9.76 9.60 0 0 0
31/05/2022
9.76
 1,100 9.76 9.76 9.68 0 0 0
30/05/2022
9.76
 13,200 9.76 9.76 9.76 0 0 0
27/05/2022
10.10
 300 9.85 10.10 9.35 0 0 0
26/05/2022
9.76
 13,900 9.76 9.76 9.76 0 0 0
25/05/2022
9.76
 2,600 9.76 9.76 9.76 0 0 0
24/05/2022
9.85
 100 9.85 9.85 9.85 0 0 0
23/05/2022
9.10
 7,600 9.52 9.60 9.10 0 0 0
20/05/2022
9.52
 11,600 9.52 9.85 9.52 0 0 0
19/05/2022
10.01
 500 10.01 10.01 10.01 0 0 0
18/05/2022
10.18
 1,400 10.18 10.43 10.18 0 0 0
17/05/2022
9.85
 6,300 8.85 9.85 8.77 0 0 0
16/05/2022
9.85
 1,800 9.85 9.85 9.85 0 0 0
13/05/2022
8.77
 4,020 9.10 9.10 8.69 0 0 0
12/05/2022
9.02
 5,800 9.85 10.18 9.02 0 0 0
11/05/2022
8.94
 2,000 8.94 8.94 8.94 0 0 0
10/05/2022
9.76
 7,400 9.35 9.76 9.35 0 0 0
09/05/2022
9.35
 4,900 9.68 9.68 9.35 0 0 0
06/05/2022
9.76
 5,400 9.93 9.93 9.76 0 0 0
05/05/2022
9.93
 3,900 9.85 9.93 9.76 0 0 0
04/05/2022
9.68
 11,800 10.59 10.59 9.52 0 0 0
29/04/2022
10.51
 5,100 10.26 10.59 10.26 0 0 0
28/04/2022
10.34
 1,800 9.93 10.34 9.93 0 0 0
27/04/2022
10.01
 5,600 9.93 10.01 9.68 0 0 0
26/04/2022
9.85
 11,000 9.52 9.85 9.27 0 0 0
25/04/2022
9.68
 5,800 10.76 10.76 9.68 0 0 0
22/04/2022
9.85
 9,500 10.01 10.01 9.76 0 0 0
21/04/2022
10.10
 4,600 10.34 10.34 9.93 0 0 0
20/04/2022
9.93
 13,700 10.43 10.43 9.93 0 0 0
19/04/2022
10.59
 14,400 10.92 11.25 9.93 0 0 0
18/04/2022
10.84
 8,600 11.58 11.58 10.84 0 0 0
15/04/2022: Cổ tức tiền mặt tỉ lệ: 2%
15/04/2022
11.58
 1,100 11.50 11.58 11.01 0 0 0
14/04/2022
11.50
 11,326 11.50 12.07 10.60 0 0 0
13/04/2022
11.83
 13,400 11.99 11.99 11.83 0 0 0
12/04/2022
12.07
 3,723 12.07 12.32 11.99 0 0 0
08/04/2022
12.07
 11,321 12.32 12.32 11.99 0 0 0
07/04/2022
12.24
 11,830 12.32 12.32 12.07 0 0 0
06/04/2022
12.40
 9,600 12.40 12.40 12.15 0 0 0
05/04/2022
12.40
 15,800 12.40 12.48 12.32 0 0 0
04/04/2022
12.48
 14,800 12.56 12.56 12.40 0 0 0
01/04/2022
12.56
 100 12.56 12.56 12.56 0 0 0
31/03/2022
12.24
 18,200 12.32 12.40 12.07 0 0 0
30/03/2022
12.24
 8,912 12.40 12.48 12.24 0 0 0
29/03/2022
12.40
 7,100 12.89 12.89 12.40 0 0 0
28/03/2022
12.48
 20,000 12.64 12.64 12.15 0 0 0
25/03/2022
12.64
 10,600 12.81 12.89 12.64 0 0 0
24/03/2022
12.81
 5,000 12.48 12.81 12.40 0 0 0
23/03/2022
12.64
 6,100 12.73 12.89 12.64 0 0 0
22/03/2022
12.64
 16,200 12.56 12.64 12.48 0 0 0
21/03/2022
12.56
 13,500 12.32 12.73 12.15 0 0 0
18/03/2022
12.56
 18,200 12.89 12.89 12.48 0 0 0
17/03/2022
12.89
 6,000 12.81 12.89 12.56 0 0 0
16/03/2022
12.97
 10,300 12.73 13.05 12.24 0 0 0
15/03/2022
12.89
 1,200 12.56 12.89 12.56 0 0 0
14/03/2022
12.89
 6,600 13.05 13.05 12.81 0 0 0
11/03/2022
13.22
 10,500 13.70 13.70 13.13 0 0 0
10/03/2022
13.70
 6,600 13.13 13.70 13.13 0 0 0
09/03/2022
13.13
 16,300 13.22 13.38 13.05 0 0 0
08/03/2022
13.38
 51,900 13.30 13.70 13.13 0 0 0
07/03/2022
13.22
 18,700 13.22 13.22 13.05 0 0 0
04/03/2022
13.13
 41,100 13.22 13.46 12.48 0 0 0
03/03/2022
13.22
 12,600 12.97 13.30 12.97 0 0 0
02/03/2022
13.05
 13,200 13.05 13.13 12.89 0 0 0
01/03/2022
13.22
 39,300 13.13 13.54 13.13 0 0 0
28/02/2022
13.05
 22,000 12.81 13.38 12.73 0 0 0
25/02/2022
12.89
 14,000 13.05 13.05 12.56 0 0 0
24/02/2022
12.89
 21,400 13.62 13.79 12.64 0 0 0
23/02/2022
13.79
 37,700 13.62 13.79 12.64 0 0 0
22/02/2022
13.62
 31,000 13.87 14.03 13.62 0 0 0
21/02/2022
13.79
 36,200 13.30 14.11 13.30 0 0 0
18/02/2022
13.05
 34,300 12.40 13.22 12.40 0 0 0
17/02/2022
11.99
 6,200 12.64 12.64 11.99 0 0 0
16/02/2022
11.91
 2,800 11.75 11.91 11.67 0 0 0
15/02/2022
12.24
 8,300 11.75 12.24 11.67 0 0 0
14/02/2022
11.99
 5,300 12.56 12.56 11.67 0 0 0
11/02/2022
12.56
 10,500 12.64 12.73 12.07 0 0 0
10/02/2022
12.64
 16,700 12.15 12.73 12.15 0 0 0
09/02/2022
12.15
 21,500 11.34 12.15 11.26 0 0 0
08/02/2022
11.42
 14,100 11.18 11.42 11.01 0 0 0
07/02/2022
11.34
 9,800 10.77 11.34 10.77 0 0 0
28/01/2022
10.77
 12,900 10.69 10.77 10.52 0 0 0
27/01/2022
10.69
 4,900 10.93 10.93 10.60 0 0 0
26/01/2022
10.85
 15,100 10.93 10.93 10.60 0 0 0
25/01/2022
11.18
 7,300 10.44 11.18 10.44 0 0 0
24/01/2022
11.09
 11,700 10.60 11.58 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |