CTCP Dược ENLIE (bcp)

10.60
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
(2026-05-20) 		-0.20 -1.85% 4,500 0 0
9.30
10.80
10.60
2 tháng
(2026-04-20) 		-0.10 -0.93% 23,300 0 0
9.30
11
10.60
3 tháng
(2026-03-23) 		-2.20 -17.19% 47,900 -200 -0.0
9.30
12.80
10.60
6 tháng
(2025-12-22) 		-0.70 -6.19% 79,600 -200 -0.0
7.60
13.40
10.60
12 tháng
(2025-06-24) 		-1 -8.62% 361,200 -400 -0.0
7.60
13.40
10.60
24 tháng
(2024-07-01) 		-0.40 -3.64% 420,962 2,600 0.0
7.60
13.40
10.60
36 tháng
(2023-07-05) 		0.50 4.95% 574,616 2,800 0.0
7.60
13.40
10.60
60 tháng
(2021-07-15) 		-0.30 -2.75% 1,902,296 -5,000 -0.1
7
16.50
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2022
10.70
 8,900 10.70 10.70 10.70 0 0 0
05/04/2022
10.70
 9,800 10.70 10.80 10.70 0 0 0
04/04/2022
10.70
 1,700 10.80 10.80 10.70 0 0 0
01/04/2022
10.80
 5,800 10.70 10.90 10.80 0 0 0
31/03/2022
10.70
 6,000 10.60 10.70 10.70 0 0 0
30/03/2022
10.60
 6,100 10.60 10.60 10.60 0 0 0
29/03/2022
10.60
 3,200 10.50 10.60 10.50 0 0 0
28/03/2022
10.50
 6,900 10.70 10.70 10.50 0 0 0
25/03/2022
10.70
 2,100 11.20 11.20 10.70 0 0 0
24/03/2022
11.20
 100 11.20 11.20 11.20 0 0 0
23/03/2022
11.20
 10,100 11.20 11.20 10.60 0 0 0
22/03/2022
11.20
 8,200 10.80 11.20 11 0 0 0
21/03/2022
10.80
 1,700 10.70 10.80 10.70 0 0 0
18/03/2022
10.70
 3,200 10.80 10.80 10.70 0 0 0
17/03/2022
10.80
 1,000 10.90 11 10.80 0 0 0
16/03/2022
10.90
 400 10.80 11.10 10.90 0 0 0
15/03/2022
10.80
 3,200 10.70 10.80 10.70 0 0 0
14/03/2022
10.70
 1,900 10.80 10.80 10.70 0 0 0
11/03/2022
10.80
 5,700 10.90 10.90 10.80 0 0 0
10/03/2022
10.90
 2,112 10.80 11 10.80 0 0 0
09/03/2022
10.80
 1,600 10.80 10.80 10.70 0 0 0
08/03/2022
10.80
 9,700 11 11 10.80 0 7,500 -0.1
07/03/2022
11
 2,221 10.90 11 10.90 0 0 0
04/03/2022
10.90
 5,800 11.10 11.10 10.20 0 0 0
03/03/2022
11.10
 6,600 10.80 11.10 10.70 0 0 0
02/03/2022
10.80
 800 10.80 10.80 10.70 0 0 0
01/03/2022
10.80
 2,100 10.70 11 10.70 0 0 0
28/02/2022
10.70
 200 10.70 10.70 10.70 0 0 0
25/02/2022
10.70
 5,400 10.90 10.90 10.60 0 0 0
24/02/2022
10.90
 13,000 11.10 11.20 10.80 0 0 0
23/02/2022
11.10
 15,700 10.90 11.10 10.60 0 0 0
22/02/2022
10.90
 1,800 11 11 10.60 0 0 0
21/02/2022
11
 3,000 11 11.20 10 0 0 0
18/02/2022
11
 1,500 10.80 11 10.60 0 0 0
17/02/2022
10.80
 600 10.60 10.80 10.70 0 0 0
16/02/2022
10.60
 5,900 10.50 10.60 10.30 0 0 0
15/02/2022
10.50
 1,000 10.50 10.50 10.40 0 0 0
14/02/2022
10.50
 700 10.80 11 10.40 0 0 0
11/02/2022
10.80
 1,600 11 11 10.20 0 0 0
10/02/2022
11
 6,200 10.60 11 10.70 0 0 0
09/02/2022
10.60
 1,300 11 11 10.60 0 0 0
08/02/2022
11
 900 10.90 11 10 0 0 0
07/02/2022
10.90
 5,800 10.80 10.90 10.80 0 0 0
28/01/2022
10.80
 1,600 10 10.80 10.20 0 0 0
27/01/2022
10
 1,400 10.30 10.40 9.80 0 0 0
26/01/2022
10.30
 2,100 10.60 10.60 10.30 0 0 0
25/01/2022
10.60
 800 10.40 10.60 10.40 0 0 0
24/01/2022
10.40
 700 10.20 10.40 10.20 0 0 0
21/01/2022
10.20
 1,600 10.50 10.50 10 0 0 0
20/01/2022
10.50
 3,200 10.30 10.50 9.90 0 0 0
19/01/2022
10.30
 1,100 9.50 10.30 9.50 0 0 0
18/01/2022
9.50
 2,600 10.80 10.80 9.30 0 0 0
17/01/2022
10.80
 1,500 10.80 10.80 10.80 0 0 0
14/01/2022
10.80
 3,300 11 11 10.80 0 0 0
13/01/2022
11
 4,800 11.30 11.30 11 0 0 0
12/01/2022
11.30
 0 11.20 11.30 11.30 0 0 0
11/01/2022
11.20
 3,000 11.10 11.30 11.20 0 0 0
10/01/2022
11.10
 13,900 10.90 11.60 11 0 0 0
07/01/2022
10.90
 2,400 11 11.10 10.90 0 0 0
06/01/2022
11
 13,400 11.20 11.30 10.30 0 0 0
05/01/2022
11.20
 9,500 11.30 11.30 11.10 0 0 0
04/01/2022
11.30
 5,425 11.30 11.40 11 0 0 0
31/12/2021
11.30
 12,000 11.40 11.40 11.20 0 0 0
30/12/2021
11.40
 7,600 11.40 11.40 11 0 0 0
29/12/2021
11.40
 4,100 11.10 11.40 11.10 0 0 0
28/12/2021
11.10
 3,300 11.20 11.50 11.10 0 0 0
27/12/2021
11.20
 7,900 10.70 11.20 10.80 0 0 0
24/12/2021
10.70
 4,500 11 11 10.70 0 0 0
23/12/2021
11
 9,100 10.90 11 10.90 0 0 0
22/12/2021
10.90
 15,900 11.20 11.20 10.90 0 0 0
21/12/2021
11.20
 4,800 11.30 11.40 11 0 0 0
20/12/2021
11.30
 4,100 11.20 11.70 11.30 0 0 0
17/12/2021
11.20
 10,815 11.30 11.60 11.20 0 0 0
16/12/2021
11.30
 3,200 11.60 11.70 11 0 0 0
15/12/2021
11.60
 3,500 11.50 11.70 11.50 0 0 0
14/12/2021
11.50
 2,500 11.70 11.70 11.40 0 0 0
13/12/2021
11.70
 5,708 11.80 11.80 11.30 0 0 0
10/12/2021
11.80
 2,900 11.70 11.80 11.70 0 0 0
09/12/2021
11.70
 2,000 12 12 11.60 0 0 0
08/12/2021
12
 3,000 11.90 12 11.60 0 0 0
07/12/2021
11.90
 7,100 11.30 12 10.60 0 0 0
06/12/2021
11.30
 14,200 11.80 12.30 11.30 0 0 0
03/12/2021
11.80
 2,900 12.10 12.10 11.60 0 0 0
02/12/2021
12.10
 20,200 12.40 12.40 12 0 0 0
01/12/2021
12.40
 4,815 12.50 13.20 12.40 0 0 0
30/11/2021
12.50
 27,600 12.30 13.50 12.20 0 0 0
29/11/2021
12.30
 55,802 11.40 12.30 10.70 0 0 0
26/11/2021
11.40
 5,600 11.50 11.90 11.30 0 0 0
25/11/2021
11.50
 3,702 11.60 11.80 11.30 0 0 0
24/11/2021
11.60
 10,100 10.70 12.20 10.80 0 0 0
23/11/2021
10.70
 16,000 12.40 12.40 10.20 0 0 0
22/11/2021
12.40
 2,600 12.60 12.60 12 0 0 0
19/11/2021
12.60
 14,702 12.10 12.80 12.60 0 0 0
18/11/2021
12.10
 24,100 12 13.60 11.90 0 0 0
17/11/2021
12
 7,900 11.60 12.90 11.60 0 0 0
16/11/2021
11.60
 18,200 12.50 12.90 11.60 0 0 0
15/11/2021
12.50
 22,028 11.80 13 11.50 0 0 0
12/11/2021
11.80
 15,700 11.60 11.80 11.50 0 0 0
11/11/2021
11.60
 25,100 11.80 11.90 11.20 0 0 0
10/11/2021
11.80
 12,930 11.30 11.80 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |