CTCP Dược phẩm Trung ương Codupha (cdp)

12.10
0.80
(7.08%)
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
(2026-07-06) 		-0.79 -6.71% 25,300 0 0
10.70
12.90
12.10
2 tháng
(2026-06-08) 		-1.46 -11.74% 82,700 0 0
10.70
12.90
12.10
3 tháng
(2026-05-07) 		-2.23 -16.85% 131,100 0 0
10.70
13.23
12.10
6 tháng
(2026-02-06) 		0.74 7.23% 3,074,500 0 0
10.26
17.26
12.10
12 tháng
(2025-08-11) 		1.93 21.30% 5,494,000 0 0
8.70
17.26
12.10
24 tháng
(2024-08-15) 		2.24 25.60% 6,824,036 -1,000 -0.0
8.08
17.26
12.10
36 tháng
(2023-08-21) 		1.96 21.69% 7,672,360 -1,000 -0.0
8.08
17.26
12.10
60 tháng
(2021-08-31) 		-11.49 -51.10% 14,052,409 -1,000 -0.0
8.08
22.49
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
9.19
 5,600 9.19 9.19 9.19 0 0 0
29/07/2022
9.04
 5,700 8.58 9.04 8.58 0 0 0
28/07/2022
9.04
 4,800 8.50 9.19 8.50 0 0 0
27/07/2022
8.96
 500 9.19 9.19 8.96 0 0 0
26/07/2022
9.19
 100 9.19 9.19 9.19 0 0 0
25/07/2022
8.96
 9,900 8.19 8.96 8.19 0 0 0
22/07/2022
8.96
 400 8.96 8.96 8.96 0 0 0
21/07/2022
8.96
 28,100 9.19 9.19 8.96 0 0 0
20/07/2022
9.11
 1,400 9.11 9.11 8.88 0 0 0
19/07/2022
9.11
 400 9.19 9.19 8.96 0 0 0
18/07/2022
8.81
 2,600 8.81 8.81 8.81 0 0 0
15/07/2022
8.81
 3,400 8.81 9.04 8.81 0 0 0
14/07/2022
8.81
 100 8.81 8.81 8.81 0 0 0
13/07/2022
8.81
 8,600 8.50 9.11 8.50 0 0 0
12/07/2022
8.50
 300 8.50 8.50 8.50 0 0 0
11/07/2022
9.19
 3,000 9.19 9.19 9.19 0 0 0
08/07/2022
8.81
 500 8.81 8.81 8.81 0 0 0
07/07/2022
9.65
 500 8.81 9.65 8.81 0 0 0
06/07/2022
8.73
 500 8.88 8.88 8.65 0 0 0
05/07/2022
8.81
 1,300 8.81 8.81 8.81 0 0 0
04/07/2022
8.65
 100 8.65 8.65 8.65 0 0 0
01/07/2022
8.65
 0 8.65 8.65 8.65 0 0 0
30/06/2022
8.65
 300 8.65 8.65 8.65 0 0 0
29/06/2022
8.81
 13,000 8.81 9.19 8.81 0 0 0
28/06/2022
8.73
 6,000 8.73 8.73 8.73 0 0 0
27/06/2022
8.50
 0 8.50 8.50 8.50 0 0 0
24/06/2022
8.50
 100 8.50 8.50 8.50 0 0 0
23/06/2022
8.42
 6,100 8.42 8.50 8.42 0 0 0
22/06/2022
8.58
 1,100 9.19 9.19 8.58 0 0 0
21/06/2022
8.42
 3,000 8.65 8.65 8.42 0 0 0
20/06/2022
8.42
 11,400 8.88 8.88 8.42 0 0 0
17/06/2022
8.81
 8,600 8.88 8.88 8.81 0 0 0
16/06/2022
8.88
 6,000 8.96 8.96 8.88 0 0 0
15/06/2022
8.96
 11,300 9.19 9.19 8.88 0 0 0
14/06/2022
8.96
 7,900 9.04 9.04 8.96 0 0 0
13/06/2022
9.04
 7,400 8.81 9.04 8.81 0 0 0
10/06/2022
9.04
 11,300 8.81 9.04 8.81 0 0 0
09/06/2022
8.88
 0 8.88 8.88 8.88 0 0 0
08/06/2022
8.81
 700 9.57 9.57 8.81 0 0 0
07/06/2022
8.81
 3,800 8.81 9.04 8.81 0 0 0
06/06/2022
8.96
 16,400 8.96 8.96 8.96 0 0 0
03/06/2022
9.04
 16,700 9.57 9.57 8.88 0 0 0
02/06/2022
9.04
 5,000 9.57 9.57 8.81 0 0 0
01/06/2022
9.04
 15,100 8.88 9.04 8.88 0 0 0
31/05/2022
9.04
 1,100 9.04 9.04 8.96 0 0 0
30/05/2022
9.04
 13,200 9.04 9.04 9.04 0 0 0
27/05/2022
9.34
 300 9.11 9.34 8.65 0 0 0
26/05/2022
9.04
 13,900 9.04 9.04 9.04 0 0 0
25/05/2022
9.04
 2,600 9.04 9.04 9.04 0 0 0
24/05/2022
9.11
 100 9.11 9.11 9.11 0 0 0
23/05/2022
8.42
 7,600 8.81 8.88 8.42 0 0 0
20/05/2022
8.81
 11,600 8.81 9.11 8.81 0 0 0
19/05/2022
9.27
 500 9.27 9.27 9.27 0 0 0
18/05/2022
9.42
 1,400 9.42 9.65 9.42 0 0 0
17/05/2022
9.11
 6,300 8.19 9.11 8.12 0 0 0
16/05/2022
9.11
 1,800 9.11 9.11 9.11 0 0 0
13/05/2022
8.12
 4,020 8.42 8.42 8.04 0 0 0
12/05/2022
8.35
 5,800 9.11 9.42 8.35 0 0 0
11/05/2022
8.27
 2,000 8.27 8.27 8.27 0 0 0
10/05/2022
9.04
 7,400 8.65 9.04 8.65 0 0 0
09/05/2022
8.65
 4,900 8.96 8.96 8.65 0 0 0
06/05/2022
9.04
 5,400 9.19 9.19 9.04 0 0 0
05/05/2022
9.19
 3,900 9.11 9.19 9.04 0 0 0
04/05/2022
8.96
 11,800 9.80 9.80 8.81 0 0 0
29/04/2022
9.72
 5,100 9.49 9.80 9.49 0 0 0
28/04/2022
9.57
 1,800 9.19 9.57 9.19 0 0 0
27/04/2022
9.27
 5,600 9.19 9.27 8.96 0 0 0
26/04/2022
9.11
 11,000 8.81 9.11 8.58 0 0 0
25/04/2022
8.96
 5,800 9.95 9.95 8.96 0 0 0
22/04/2022
9.11
 9,500 9.27 9.27 9.04 0 0 0
21/04/2022
9.34
 4,600 9.57 9.57 9.19 0 0 0
20/04/2022
9.19
 13,700 9.65 9.65 9.19 0 0 0
19/04/2022
9.80
 14,400 10.11 10.41 9.19 0 0 0
18/04/2022
10.03
 8,600 10.72 10.72 10.03 0 0 0
15/04/2022: Cổ tức tiền mặt tỉ lệ: 2%
15/04/2022
10.72
 1,100 10.64 10.72 10.18 0 0 0
14/04/2022
10.64
 11,326 10.64 11.17 9.81 0 0 0
13/04/2022
10.95
 13,400 11.10 11.10 10.95 0 0 0
12/04/2022
11.17
 3,723 11.17 11.40 11.10 0 0 0
08/04/2022
11.17
 11,321 11.40 11.40 11.10 0 0 0
07/04/2022
11.32
 11,830 11.40 11.40 11.17 0 0 0
06/04/2022
11.47
 9,600 11.47 11.47 11.25 0 0 0
05/04/2022
11.47
 15,800 11.47 11.55 11.40 0 0 0
04/04/2022
11.55
 14,800 11.62 11.62 11.47 0 0 0
01/04/2022
11.62
 100 11.62 11.62 11.62 0 0 0
31/03/2022
11.32
 18,200 11.40 11.47 11.17 0 0 0
30/03/2022
11.32
 8,912 11.47 11.55 11.32 0 0 0
29/03/2022
11.47
 7,100 11.93 11.93 11.47 0 0 0
28/03/2022
11.55
 20,000 11.70 11.70 11.25 0 0 0
25/03/2022
11.70
 10,600 11.85 11.93 11.70 0 0 0
24/03/2022
11.85
 5,000 11.55 11.85 11.47 0 0 0
23/03/2022
11.70
 6,100 11.78 11.93 11.70 0 0 0
22/03/2022
11.70
 16,200 11.62 11.70 11.55 0 0 0
21/03/2022
11.62
 13,500 11.40 11.78 11.25 0 0 0
18/03/2022
11.62
 18,200 11.93 11.93 11.55 0 0 0
17/03/2022
11.93
 6,000 11.85 11.93 11.62 0 0 0
16/03/2022
12.00
 10,300 11.78 12.08 11.32 0 0 0
15/03/2022
11.93
 1,200 11.62 11.93 11.62 0 0 0
14/03/2022
11.93
 6,600 12.08 12.08 11.85 0 0 0
11/03/2022
12.23
 10,500 12.68 12.68 12.15 0 0 0
10/03/2022
12.68
 6,600 12.15 12.68 12.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |