CTCP Dược phẩm CPC1 Hà Nội (dtp)

122.50
3.30
(2.77%)
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) 		3.90 3.36% 7,500 0 0
113
123.80
120.80
2 tháng
(2026-01-12) 		2.90 2.48% 43,000 0 0
113
125.70
120.80
3 tháng
(2025-12-15) 		6.10 5.36% 87,100 0 0
113
125.70
120.80
6 tháng
(2025-09-15) 		20.90 21.11% 162,900 0 0
99
125.70
120.80
12 tháng
(2025-03-18) 		42 53.92% 335,600 0 0
71.67
125.70
120.80
24 tháng
(2024-03-25) 		61.23 104.37% 581,338 0 0
57.20
125.70
120.80
36 tháng
(2023-03-29) 		82.59 221.38% 788,997 0 0
35.13
125.70
120.80
60 tháng
(2021-04-08) 		82.58 221.31% 1,762,469 0 -0.0
19.86
125.70
120.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |