CTCP Dược phẩm CPC1 Hà Nội (dtp)

114.20
-3.20
(-2.73%)
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) 		8.40 7.27% 54,800 0 0
113.40
125.70
120.90
2 tháng
(2025-11-28) 		9.10 7.92% 71,200 0 0
111.50
125.70
120.90
3 tháng
(2025-10-29) 		9.80 8.58% 102,700 0 0
111.50
125.70
120.90
6 tháng
(2025-07-31) 		41.85 50.94% 203,200 0 0
81.06
125.70
120.90
12 tháng
(2025-02-03) 		61.13 97.22% 346,123 0 0
62.87
125.70
120.90
24 tháng
(2024-02-07) 		69.19 126.25% 560,566 0 0
54.81
125.70
120.90
36 tháng
(2023-02-13) 		81.85 194.17% 778,197 0 0
35.13
125.70
120.90
60 tháng
(2021-02-22) 		103.31 499.32% 1,931,708 0 -0.0
19.58
125.70
120.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
37.21
 100 37.21 37.21 37.21 0 0 0
25/04/2022
33.44
 500 33.44 33.44 33.44 0 0 0
22/04/2022
33.44
 800 33.44 33.44 33.44 0 0 0
21/04/2022
34.87
 3,000 34.92 34.92 33.54 0 0 0
20/04/2022
37.74
 200 37.74 37.74 37.74 0 0 0
19/04/2022
37.74
 200 37.74 37.74 37.74 0 0 0
18/04/2022
38.12
 300 34.92 38.12 34.92 0 0 0
15/04/2022
38.07
 0 37.74 38.07 37.74 0 0 0
14/04/2022
37.74
 3,300 38.22 38.22 37.74 0 0 0
13/04/2022
38.22
 2,000 39.17 39.17 38.22 0 0 0
12/04/2022
38.70
 1,200 38.41 38.70 38.22 0 0 0
08/04/2022
38.22
 1,900 38.22 39.17 38.17 0 0 0
07/04/2022
37.50
 300 37.50 37.50 37.50 0 0 0
06/04/2022
35.92
 600 35.78 38.22 35.78 0 0 0
05/04/2022
35.35
 1,300 36.78 36.78 35.35 0 0 0
04/04/2022
35.35
 1,100 34.87 36.31 34.87 0 0 0
01/04/2022
35.54
 8,200 35.30 35.54 35.30 0 0 0
31/03/2022
33.77
 0 33.77 33.77 33.77 0 0 0
30/03/2022
33.92
 900 32.96 34.44 32.96 0 0 0
29/03/2022
34.87
 5,600 33.44 34.87 33.44 0 0 0
28/03/2022
33.68
 1,900 33.92 34.16 33.44 0 0 0
25/03/2022
33.92
 0 33.92 33.92 33.92 0 0 0
24/03/2022
33.92
 300 33.92 33.92 33.92 0 0 0
23/03/2022
34.87
 2,500 33.68 34.87 33.68 0 0 0
22/03/2022
33.58
 1,005 33.49 33.92 33.49 0 0 0
21/03/2022
33.44
 1,200 33.44 33.44 33.44 0 0 0
18/03/2022
34.30
 200 34.30 34.30 34.30 0 0 0
17/03/2022
34.40
 2,000 34.40 34.40 33.92 0 0 0
16/03/2022
33.92
 1,000 33.68 33.92 33.49 0 0 0
15/03/2022
35.59
 700 33.44 35.59 33.44 0 0 0
14/03/2022
33.68
 200 33.44 33.68 33.44 0 0 0
11/03/2022
36.78
 2,200 33.49 37.26 33.49 0 0 0
10/03/2022
35.83
 1,500 35.78 35.83 35.78 0 0 0
09/03/2022
34.83
 0 34.83 34.83 34.83 0 0 0
08/03/2022
35.06
 400 32.82 36.31 32.82 0 0 0
07/03/2022
35.06
 7 35.06 35.06 35.06 0 0 0
04/03/2022
34.44
 300 36.31 36.31 34.44 0 0 0
03/03/2022
36.26
 2,900 33.73 36.31 33.73 0 0 0
02/03/2022
35.59
 300 37.74 37.74 33.44 0 0 0
01/03/2022
36.74
 200 31.86 36.74 31.86 0 0 0
28/02/2022
35.83
 3,200 30.62 35.83 30.62 0 0 0
25/02/2022
35.35
 7,000 35.35 36.31 32.53 0 0 0
24/02/2022
34.40
 1,300 34.92 35.59 32.53 0 0 0
23/02/2022
35.35
 700 33.01 35.35 33.01 0 0 0
22/02/2022
35.35
 3,700 34.87 35.35 33.44 0 0 0
21/02/2022
35.30
 2,400 26.27 35.30 26.27 0 0 0
18/02/2022
30.86
 0 30.86 30.86 30.86 0 0 0
17/02/2022
32.72
 1,100 30.67 32.72 30.67 0 0 0
16/02/2022
33.92
 3,300 35.35 38.22 33.92 0 0 0
15/02/2022
35.26
 100 35.26 35.26 35.26 0 0 0
14/02/2022
34.40
 0 34.40 34.40 34.40 0 0 0
11/02/2022
34.40
 113 34.40 34.40 34.40 0 0 0
10/02/2022
34.63
 200 34.87 34.87 34.63 0 0 0
09/02/2022
33.92
 900 29.05 33.92 29.05 0 0 0
08/02/2022
33.92
 400 34.30 34.30 33.92 0 0 0
07/02/2022
34.16
 200 34.40 34.40 34.16 0 0 0
28/01/2022
35.11
 300 35.11 35.11 35.11 0 0 0
27/01/2022
33.92
 100 33.92 33.92 33.92 0 0 0
26/01/2022
34.87
 1,800 34.25 34.87 34.25 0 0 0
25/01/2022
34.25
 0 34.25 34.25 34.25 0 0 0
24/01/2022
34.25
 900 34.20 34.30 34.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |