CTCP Dược phẩm CPC1 Hà Nội (dtp)

70.40
0
(0%)
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
(2026-06-30) 		-7.20 -9.31% 20,900 0 0
69.20
79.30
70.10
2 tháng
(2026-06-01) 		-13.10 -15.75% 100,700 0 0
69.20
90
70.10
3 tháng
(2026-05-04) 		-22.70 -24.46% 249,100 0 0
69.20
92.80
70.10
6 tháng
(2026-02-02) 		-24.94 -26.24% 314,300 0 0
69.20
99.04
70.10
12 tháng
(2025-08-04) 		5.25 8.10% 526,700 0 0
64.85
100.56
70.10
24 tháng
(2024-08-09) 		13.33 23.49% 778,991 0 0
50.30
100.56
70.10
36 tháng
(2023-08-15) 		31.49 81.58% 958,054 0 0
33.15
100.56
70.10
60 tháng
(2021-08-25) 		50.16 251.55% 1,806,654 0 0
15.89
100.56
70.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022
29.85
 3,900 26.20 29.85 26.20 0 0 0
14/12/2022
27.91
 1 26.12 26.12 26.12 0 0 0
13/12/2022
26.12
 0 26.12 26.12 26.12 0 0 0
12/12/2022
27.91
 1,689 26.01 27.91 26.01 0 0 0
09/12/2022
27.56
 0 27.56 27.56 27.56 0 0 0
08/12/2022
28.33
 8,104 24.42 28.33 24.42 0 0 0
07/12/2022
27.91
 3,000 23.26 27.91 23.26 0 0 0
06/12/2022
27.91
 6,000 24.42 27.91 24.42 0 0 0
05/12/2022
27.91
 1,000 27.91 27.91 27.91 0 0 0
02/12/2022
27.13
 0 27.13 27.13 27.13 0 0 0
01/12/2022
27.13
 0 27.13 27.13 27.13 0 0 0
30/11/2022
27.13
 1,621 27.13 27.13 27.13 0 0 0
29/11/2022
25.81
 10 25.81 25.81 25.81 0 0 0
28/11/2022
25.81
 100 25.81 25.81 25.81 0 0 0
25/11/2022
30.23
 100 30.23 30.23 30.23 0 0 0
24/11/2022
27.71
 4,000 27.71 27.91 27.71 0 0 0
23/11/2022
27.91
 1,300 27.52 27.91 27.52 0 0 0
22/11/2022
26.16
 3,105 25.97 26.16 25.78 0 0 0
21/11/2022
22.75
 100 22.75 22.75 22.75 0 0 0
18/11/2022
26.67
 2,400 25.19 26.67 25.19 0 0 0
17/11/2022
25.58
 2,830 23.26 25.58 23.26 0 0 0
16/11/2022
26.32
 900 24.03 26.32 24.03 0 0 0
15/11/2022
24.38
 120 24.38 24.38 24.38 0 0 0
14/11/2022
21.74
 130 21.74 21.74 21.74 0 0 0
11/11/2022
25.19
 5,201 23.26 25.19 23.26 0 0 0
10/11/2022
24.23
 2,316 24.23 26.71 24.23 0 0 0
09/11/2022
23.30
 103 23.30 23.30 23.30 0 0 0
08/11/2022
22.48
 5,480 21.71 22.48 21.71 0 0 0
07/11/2022
21.71
 6,600 21.71 21.71 21.71 0 0 0
04/11/2022
22.09
 14,552 21.94 22.09 18.61 0 0 0
03/11/2022
21.94
 5,200 21.71 21.94 18.72 0 0 0
02/11/2022
21.71
 0 21.71 21.71 21.71 0 0 0
01/11/2022
21.74
 3,300 21.71 21.74 21.71 0 0 0
31/10/2022
21.98
 4,852 18.76 21.98 18.76 0 0 0
28/10/2022
21.98
 100 21.98 21.98 21.98 0 0 0
27/10/2022
19.38
 4,100 18.99 19.38 18.99 0 0 0
26/10/2022
19.34
 100 19.34 19.34 19.34 0 0 0
25/10/2022
19.15
 800 17.25 19.15 17.05 0 0 0
24/10/2022
18.99
 2,700 16.67 19.11 16.67 0 0 0
21/10/2022
17.71
 1,119 17.67 17.71 16.67 0 0 0
20/10/2022
15.89
 3,233 15.89 15.89 14.73 0 0 0
19/10/2022
16.67
 3,900 18.22 18.22 16.28 0 0 0
18/10/2022
18.61
 1,700 19.15 19.15 18.61 0 0 0
17/10/2022
18.22
 400 18.22 18.22 18.22 0 0 0
14/10/2022
19.19
 7,600 18.10 19.38 18.10 0 0 0
13/10/2022
18.18
 3,500 17.83 18.18 17.05 0 0 0
12/10/2022
18.37
 100 18.37 18.37 18.37 0 0 0
11/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2022
17.05
 600 18.22 18.22 17.05 0 0 0
10/10/2022
17.33
 2,729 18.87 18.87 17.33 0 0 0
07/10/2022
18.94
 300 18.94 18.94 18.94 0 0 0
06/10/2022
19.21
 0 19.21 19.21 19.21 0 0 0
05/10/2022
19.21
 300 19.21 19.21 19.21 0 0 0
04/10/2022
18.87
 1 18.87 18.87 18.87 0 0 0
03/10/2022
18.87
 0 18.87 18.87 18.87 0 0 0
30/09/2022
18.87
 100 18.87 18.87 18.87 0 0 0
29/09/2022
18.21
 0 18.21 18.21 18.21 0 0 0
28/09/2022
18.21
 0 18.21 18.21 18.21 0 0 0
27/09/2022
18.64
 1,100 18.87 18.87 17.33 0 0 0
26/09/2022
19.64
 2,100 17.71 19.64 17.33 0 0 0
23/09/2022
18.10
 0 18.10 18.10 18.10 0 0 0
22/09/2022
18.10
 0 18.10 18.10 18.10 0 0 0
21/09/2022
18.10
 100 18.10 18.10 18.10 0 0 0
20/09/2022
18.87
 500 18.87 18.87 18.87 0 0 0
19/09/2022
18.87
 1,100 18.79 18.87 18.79 0 0 0
16/09/2022
17.71
 199 17.71 17.71 17.71 0 0 0
15/09/2022
16.29
 400 16.29 16.29 16.29 0 0 0
14/09/2022
18.17
 8,100 18.64 18.87 18.17 0 0 0
13/09/2022
18.64
 8,532 18.67 18.87 18.48 0 0 0
12/09/2022
18.48
 2,702 18.87 18.87 18.48 0 0 0
09/09/2022
18.87
 300 18.79 18.87 18.79 0 0 0
08/09/2022
18.87
 500 18.87 18.87 18.87 0 0 0
07/09/2022
17.33
 347 17.33 17.33 17.33 0 0 0
06/09/2022
17.29
 0 17.29 17.29 17.29 0 0 0
05/09/2022
18.87
 500 16.21 18.87 16.21 0 0 0
31/08/2022
18.67
 100 18.67 18.67 18.67 0 0 0
30/08/2022
18.67
 0 18.67 18.67 18.67 0 0 0
29/08/2022
18.48
 200 18.87 18.87 18.48 0 0 0
26/08/2022
18.87
 200 16.21 18.87 16.21 0 0 0
25/08/2022
17.75
 200 19.25 19.25 17.75 0 0 0
24/08/2022
17.71
 5,400 17.94 17.94 17.71 0 0 0
23/08/2022
17.75
 1,000 17.79 17.79 17.75 0 0 0
22/08/2022
17.75
 0 17.75 17.75 17.75 0 0 0
19/08/2022
17.75
 400 17.75 17.75 17.75 0 0 0
18/08/2022
19.25
 200 19.25 19.25 19.25 0 0 0
17/08/2022
19.25
 200 19.25 19.25 19.25 0 0 0
16/08/2022
19.25
 1,000 19.25 19.25 19.25 0 0 0
15/08/2022
20.21
 200 18.71 20.21 18.71 0 0 0
12/08/2022
20.79
 600 17.36 20.79 17.36 0 0 0
11/08/2022
19.25
 700 20.02 20.02 19.25 0 0 0
10/08/2022
18.90
 700 18.90 18.90 18.90 0 0 0
09/08/2022
18.90
 200 21.95 21.95 18.90 0 0 0
08/08/2022
21.95
 0 21.95 21.95 21.95 0 0 0
05/08/2022
21.95
 99 21.95 21.95 21.95 0 0 0
04/08/2022
21.95
 0 21.95 21.95 21.95 0 0 0
03/08/2022
21.95
 2 21.95 21.95 21.95 0 0 0
02/08/2022
21.95
 0 21.95 21.95 21.95 0 0 0
01/08/2022
21.95
 500 21.95 21.95 21.95 0 0 0
29/07/2022
20.44
 600 20.48 20.48 20.41 0 0 0
28/07/2022
20.44
 10,002 21.56 21.56 20.44 0 0 0
27/07/2022
21.56
 3,000 21.56 21.56 21.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |