CTCP Dược phẩm CPC1 Hà Nội (dtp)

58.10
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
(2026-08-17) 		-1 -1.69% 32,600 0 0
55.10
61.90
58.10
2 tháng
(2026-07-16) 		-17 -22.67% 134,400 0 0
55.10
75.40
58.10
3 tháng
(2026-06-16) 		-22 -27.50% 158,600 0 0
55.10
80
58.10
6 tháng
(2026-03-18) 		-38.32 -39.78% 419,400 0 0
55.10
96.56
58.10
12 tháng
(2025-09-19) 		-26 -30.95% 580,500 0 0
55.10
100.56
58.10
24 tháng
(2024-09-24) 		-5.07 -8.05% 884,144 0 0
50.30
100.56
58.10
36 tháng
(2023-10-02) 		19.78 51.77% 1,055,033 0 0
35.24
100.56
58.10
60 tháng
(2021-10-11) 		34.49 146.69% 1,711,756 0 0
15.89
100.56
58.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
33.53
 400 33.33 33.53 33.33 0 0 0
31/01/2023
35.50
 0 35.50 35.50 35.50 0 0 0
30/01/2023
35.50
 0 35.50 35.50 35.50 0 0 0
27/01/2023
35.50
 0 35.50 35.50 35.50 0 0 0
19/01/2023
35.66
 3,605 34.88 35.66 34.88 0 0 0
18/01/2023
31.01
 0 31.01 31.01 31.01 0 0 0
17/01/2023
31.01
 0 31.01 31.01 31.01 0 0 0
16/01/2023
31.01
 0 31.01 31.01 31.01 0 0 0
13/01/2023
31.01
 0 31.01 31.01 31.01 0 0 0
12/01/2023
31.01
 100 31.01 31.01 31.01 0 0 0
11/01/2023
33.37
 0 33.37 33.37 33.37 0 0 0
10/01/2023
33.37
 0 33.37 33.37 33.37 0 0 0
09/01/2023
32.95
 819 34.11 34.11 32.95 0 0 0
06/01/2023
31.78
 800 31.78 31.78 31.78 0 0 0
05/01/2023
31.40
 0 31.40 31.40 31.40 0 0 0
04/01/2023
31.40
 5,400 31.40 31.40 31.40 0 0 0
03/01/2023
30.23
 100 30.23 30.23 30.23 0 0 0
30/12/2022
34.88
 300 34.34 34.88 34.34 0 0 0
29/12/2022
34.34
 1 34.34 34.34 34.34 0 0 0
28/12/2022
34.34
 100 34.34 34.34 34.34 0 0 0
27/12/2022
31.09
 100 31.09 31.09 31.09 0 0 0
26/12/2022
31.20
 0 31.20 31.20 31.20 0 0 0
23/12/2022
31.20
 500 31.20 31.20 31.20 0 0 0
22/12/2022
31.01
 0 31.01 31.01 31.01 0 0 0
21/12/2022
31.01
 300 31.01 31.01 31.01 0 0 0
20/12/2022
31.01
 2,500 31.01 31.01 31.01 0 0 0
19/12/2022
31.01
 1,812 31.01 31.01 31.01 0 0 0
16/12/2022
31.32
 26,200 27.25 31.32 27.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |