CTCP Dược phẩm CPC1 Hà Nội (dtp)

116
0.30
(0.26%)
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
(2026-03-31) 		-2.20 -1.86% 42,700 0 0
115
120.70
116
2 tháng
(2026-03-02) 		-5.90 -4.84% 56,800 0 0
113
122.50
116
3 tháng
(2026-01-30) 		-2.90 -2.44% 65,600 0 0
113
123.80
116
6 tháng
(2025-11-03) 		2 1.75% 168,400 0 0
111.50
125.70
116
12 tháng
(2025-05-05) 		41.86 56.45% 354,400 0 0
73.15
125.70
116
24 tháng
(2024-05-10) 		55.38 91.34% 608,624 0 0
59.65
125.70
116
36 tháng
(2023-05-16) 		78.16 206.55% 794,091 0 0
37.84
125.70
116
60 tháng
(2021-05-26) 		87.55 307.75% 1,702,798 0 -0.0
19.86
125.70
116
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
23.58
 1,100 23.49 23.58 23.49 0 0 0
16/09/2022
22.14
 199 22.14 22.14 22.14 0 0 0
15/09/2022
20.36
 400 20.36 20.36 20.36 0 0 0
14/09/2022
22.72
 8,100 23.29 23.58 22.72 0 0 0
13/09/2022
23.29
 8,532 23.34 23.58 23.10 0 0 0
12/09/2022
23.10
 2,702 23.58 23.58 23.10 0 0 0
09/09/2022
23.58
 300 23.49 23.58 23.49 0 0 0
08/09/2022
23.58
 500 23.58 23.58 23.58 0 0 0
07/09/2022
21.66
 347 21.66 21.66 21.66 0 0 0
06/09/2022
21.61
 0 21.61 21.61 21.61 0 0 0
05/09/2022
23.58
 500 20.26 23.58 20.26 0 0 0
31/08/2022
23.34
 100 23.34 23.34 23.34 0 0 0
30/08/2022
23.34
 0 23.34 23.34 23.34 0 0 0
29/08/2022
23.10
 200 23.58 23.58 23.10 0 0 0
26/08/2022
23.58
 200 20.26 23.58 20.26 0 0 0
25/08/2022
22.19
 200 24.06 24.06 22.19 0 0 0
24/08/2022
22.14
 5,400 22.43 22.43 22.14 0 0 0
23/08/2022
22.19
 1,000 22.24 22.24 22.19 0 0 0
22/08/2022
22.19
 0 22.19 22.19 22.19 0 0 0
19/08/2022
22.19
 400 22.19 22.19 22.19 0 0 0
18/08/2022
24.06
 200 24.06 24.06 24.06 0 0 0
17/08/2022
24.06
 200 24.06 24.06 24.06 0 0 0
16/08/2022
24.06
 1,000 24.06 24.06 24.06 0 0 0
15/08/2022
25.27
 200 23.39 25.27 23.39 0 0 0
12/08/2022
25.99
 600 21.71 25.99 21.71 0 0 0
11/08/2022
24.06
 700 25.03 25.03 24.06 0 0 0
10/08/2022
23.63
 700 23.63 23.63 23.63 0 0 0
09/08/2022
23.63
 200 27.43 27.43 23.63 0 0 0
08/08/2022
27.43
 0 27.43 27.43 27.43 0 0 0
05/08/2022
27.43
 99 27.43 27.43 27.43 0 0 0
04/08/2022
27.43
 0 27.43 27.43 27.43 0 0 0
03/08/2022
27.43
 2 27.43 27.43 27.43 0 0 0
02/08/2022
27.43
 0 27.43 27.43 27.43 0 0 0
01/08/2022
27.43
 500 27.43 27.43 27.43 0 0 0
29/07/2022
25.56
 600 25.60 25.60 25.51 0 0 0
28/07/2022
25.56
 10,002 26.95 26.95 25.56 0 0 0
27/07/2022
26.95
 3,000 26.95 26.95 26.95 0 0 0
26/07/2022
26.47
 1,400 26.47 26.47 26.47 0 0 0
25/07/2022
26.47
 1,500 27.43 27.43 26.47 0 0 0
22/07/2022
27.43
 8,154 28.88 28.88 27.43 0 0 0
21/07/2022
27.67
 43,432 27.91 31.24 27.67 0 0 0
20/07/2022
32.53
 0 32.53 32.53 32.53 0 0 0
19/07/2022
32.53
 0 32.53 32.53 32.53 0 0 0
18/07/2022
32.53
 100 32.53 32.53 32.53 0 0 0
15/07/2022
31.19
 800 28.88 31.19 27.96 0 0 0
14/07/2022
32.53
 100 32.53 32.53 32.53 0 0 0
13/07/2022
31.28
 300 32.53 32.53 31.28 0 0 0
12/07/2022
31.24
 400 31.28 31.28 31.24 0 0 0
11/07/2022
31.28
 100 31.28 31.28 31.28 0 0 0
08/07/2022
32.49
 0 32.49 32.49 32.49 0 0 0
07/07/2022
32.49
 100 32.49 32.49 32.49 0 0 0
06/07/2022
31.28
 0 31.28 31.28 31.28 0 0 0
05/07/2022
31.28
 100 31.28 31.28 31.28 0 0 0
04/07/2022
32.44
 0 32.44 32.44 32.44 0 0 0
01/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
01/07/2022
32.44
 100 32.44 32.44 32.44 0 0 0
30/06/2022
32.29
 100 32.29 32.29 32.29 0 0 0
29/06/2022
28.66
 100 28.66 28.66 28.66 0 0 0
28/06/2022
32.29
 0 32.29 32.29 32.29 0 0 0
27/06/2022
32.29
 100 32.29 32.29 32.29 0 0 0
24/06/2022
31.53
 502 30.81 32.29 30.81 0 0 0
23/06/2022
31.53
 300 32.29 32.29 31.53 0 0 0
22/06/2022
31.67
 0 31.67 31.67 31.67 0 0 0
21/06/2022
31.53
 332 31.96 31.96 31.53 0 0 0
20/06/2022
31.29
 0 31.29 31.29 31.29 0 0 0
17/06/2022
31.86
 700 31.05 31.86 31.05 0 0 0
16/06/2022
31.05
 201 31.05 31.05 31.05 0 0 0
15/06/2022
32.20
 0 32.20 32.20 32.20 0 0 0
14/06/2022
32.01
 400 32.25 32.25 32.01 0 0 0
13/06/2022
30.19
 1,800 30.24 31.82 30.19 0 0 0
10/06/2022
32.25
 811 32.15 32.29 30.14 0 0 0
09/06/2022
32.20
 100 32.20 32.20 32.20 0 0 0
08/06/2022
30.05
 1,330 31.53 31.96 30.05 0 0 0
07/06/2022
32.29
 0 32.29 32.29 32.29 0 0 0
06/06/2022
32.29
 106 32.29 32.29 32.29 0 0 0
03/06/2022
32.29
 300 32.29 32.29 32.29 0 0 0
02/06/2022
32.34
 200 31.53 32.34 31.53 0 0 0
01/06/2022
31.53
 400 31.53 31.82 31.53 0 0 0
31/05/2022
30.34
 0 30.34 30.34 30.34 0 0 0
30/05/2022
30.34
 0 30.34 30.34 30.34 0 0 0
27/05/2022
30.34
 0 30.34 30.34 30.34 0 0 0
26/05/2022
29.76
 1,108 32.01 32.01 29.14 0 0 0
25/05/2022
32.87
 0 32.87 32.87 32.87 0 0 0
24/05/2022
32.87
 0 32.87 32.87 32.87 0 0 0
23/05/2022
32.87
 300 32.87 32.87 32.87 0 0 0
20/05/2022
32.29
 0 32.29 32.29 32.29 0 0 0
19/05/2022
32.01
 600 32.44 32.44 32.01 0 0 0
18/05/2022
32.44
 1,100 33.87 33.87 30.62 0 0 0
17/05/2022
34.11
 400 34.30 34.30 31.05 0 0 0
16/05/2022
33.44
 400 33.44 33.44 33.44 0 0 0
13/05/2022
35.02
 1,732 35.40 35.40 31.53 0 0 0
12/05/2022
33.87
 3,204 33.44 33.87 32.01 0 0 0
11/05/2022
36.26
 0 36.26 36.26 36.26 0 0 0
10/05/2022
36.26
 0 36.26 36.26 36.26 0 0 0
09/05/2022
36.26
 0 36.26 36.26 36.26 0 0 0
06/05/2022
36.26
 1 36.26 36.26 36.26 0 0 0
05/05/2022
36.26
 100 36.26 36.26 36.26 0 0 0
04/05/2022
33.06
 4,900 32.96 33.11 32.96 0 0 0
29/04/2022
37.69
 900 37.69 37.69 37.69 0 0 0
28/04/2022
33.44
 1,100 33.25 35.30 33.25 0 0 0
27/04/2022
34.87
 300 35.73 35.73 34.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |