CTCP Dược phẩm Trung ương Codupha (cdp)

13.60
-0.20
(-1.45%)
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
(2026-04-06) 		-1.80 -11.46% 25,400 0 0
13.60
16
13.90
2 tháng
(2026-03-05) 		-1.30 -8.55% 2,577,000 0 0
12.50
18
13.90
3 tháng
(2026-02-03) 		2.90 26.36% 3,150,900 0 0
10.70
18
13.90
6 tháng
(2025-11-05) 		4.44 46.95% 4,965,500 0 0
9.46
18
13.90
12 tháng
(2025-05-09) 		4.32 45.11% 6,160,000 -1,000 -0.0
9.07
18
13.90
24 tháng
(2024-05-14) 		4.55 48.66% 7,334,239 -1,000 -0.0
8.43
18
13.90
36 tháng
(2023-05-22) 		4.47 47.42% 7,647,744 -1,000 -0.0
8.43
18
13.90
60 tháng
(2021-05-31) 		3.27 30.77% 17,589,513 -1,000 -0.0
8.43
23.46
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
9.50
 11,000 9.19 9.50 8.95 0 0 0
25/04/2022
9.34
 5,800 10.38 10.38 9.34 0 0 0
22/04/2022
9.50
 9,500 9.66 9.66 9.42 0 0 0
21/04/2022
9.74
 4,600 9.98 9.98 9.58 0 0 0
20/04/2022
9.58
 13,700 10.06 10.06 9.58 0 0 0
19/04/2022
10.22
 14,400 10.54 10.86 9.58 0 0 0
18/04/2022
10.46
 8,600 11.18 11.18 10.46 0 0 0
15/04/2022: Cổ tức tiền mặt tỉ lệ: 2%
15/04/2022
11.18
 1,100 11.10 11.18 10.62 0 0 0
14/04/2022
11.10
 11,326 11.10 11.65 10.24 0 0 0
13/04/2022
11.42
 13,400 11.57 11.57 11.42 0 0 0
12/04/2022
11.65
 3,723 11.65 11.89 11.57 0 0 0
08/04/2022
11.65
 11,321 11.89 11.89 11.57 0 0 0
07/04/2022
11.81
 11,830 11.89 11.89 11.65 0 0 0
06/04/2022
11.97
 9,600 11.97 11.97 11.73 0 0 0
05/04/2022
11.97
 15,800 11.97 12.05 11.89 0 0 0
04/04/2022
12.05
 14,800 12.13 12.13 11.97 0 0 0
01/04/2022
12.13
 100 12.13 12.13 12.13 0 0 0
31/03/2022
11.81
 18,200 11.89 11.97 11.65 0 0 0
30/03/2022
11.81
 8,912 11.97 12.05 11.81 0 0 0
29/03/2022
11.97
 7,100 12.44 12.44 11.97 0 0 0
28/03/2022
12.05
 20,000 12.20 12.20 11.73 0 0 0
25/03/2022
12.20
 10,600 12.36 12.44 12.20 0 0 0
24/03/2022
12.36
 5,000 12.05 12.36 11.97 0 0 0
23/03/2022
12.20
 6,100 12.28 12.44 12.20 0 0 0
22/03/2022
12.20
 16,200 12.13 12.20 12.05 0 0 0
21/03/2022
12.13
 13,500 11.89 12.28 11.73 0 0 0
18/03/2022
12.13
 18,200 12.44 12.44 12.05 0 0 0
17/03/2022
12.44
 6,000 12.36 12.44 12.13 0 0 0
16/03/2022
12.52
 10,300 12.28 12.60 11.81 0 0 0
15/03/2022
12.44
 1,200 12.13 12.44 12.13 0 0 0
14/03/2022
12.44
 6,600 12.60 12.60 12.36 0 0 0
11/03/2022
12.76
 10,500 13.23 13.23 12.68 0 0 0
10/03/2022
13.23
 6,600 12.68 13.23 12.68 0 0 0
09/03/2022
12.68
 16,300 12.76 12.91 12.60 0 0 0
08/03/2022
12.91
 51,900 12.83 13.23 12.68 0 0 0
07/03/2022
12.76
 18,700 12.76 12.76 12.60 0 0 0
04/03/2022
12.68
 41,100 12.76 12.99 12.05 0 0 0
03/03/2022
12.76
 12,600 12.52 12.83 12.52 0 0 0
02/03/2022
12.60
 13,200 12.60 12.68 12.44 0 0 0
01/03/2022
12.76
 39,300 12.68 13.07 12.68 0 0 0
28/02/2022
12.60
 22,000 12.36 12.91 12.28 0 0 0
25/02/2022
12.44
 14,000 12.60 12.60 12.13 0 0 0
24/02/2022
12.44
 21,400 13.15 13.31 12.20 0 0 0
23/02/2022
13.31
 37,700 13.15 13.31 12.20 0 0 0
22/02/2022
13.15
 31,000 13.39 13.54 13.15 0 0 0
21/02/2022
13.31
 36,200 12.83 13.62 12.83 0 0 0
18/02/2022
12.60
 34,300 11.97 12.76 11.97 0 0 0
17/02/2022
11.57
 6,200 12.20 12.20 11.57 0 0 0
16/02/2022
11.50
 2,800 11.34 11.50 11.26 0 0 0
15/02/2022
11.81
 8,300 11.34 11.81 11.26 0 0 0
14/02/2022
11.57
 5,300 12.13 12.13 11.26 0 0 0
11/02/2022
12.13
 10,500 12.20 12.28 11.65 0 0 0
10/02/2022
12.20
 16,700 11.73 12.28 11.73 0 0 0
09/02/2022
11.73
 21,500 10.94 11.73 10.87 0 0 0
08/02/2022
11.02
 14,100 10.79 11.02 10.63 0 0 0
07/02/2022
10.94
 9,800 10.39 10.94 10.39 0 0 0
28/01/2022
10.39
 12,900 10.31 10.39 10.16 0 0 0
27/01/2022
10.31
 4,900 10.55 10.55 10.24 0 0 0
26/01/2022
10.47
 15,100 10.55 10.55 10.24 0 0 0
25/01/2022
10.79
 7,300 10.08 10.79 10.08 0 0 0
24/01/2022
10.71
 11,700 10.24 11.18 10.24 0 0 0
21/01/2022
11.02
 9,900 11.81 11.81 10.47 0 0 0
20/01/2022
10.94
 12,400 11.18 11.18 10.31 0 0 0
19/01/2022
11.10
 6,612 12.05 12.05 11.02 0 0 0
18/01/2022
11.73
 10,400 11.65 11.73 11.26 0 0 0
17/01/2022
11.65
 8,300 11.02 12.60 11.02 0 0 0
14/01/2022
12.36
 17,100 12.20 12.52 11.81 0 0 0
13/01/2022
12.52
 14,500 12.52 12.60 12.52 0 0 0
12/01/2022
12.60
 19,600 12.68 12.68 12.36 0 0 0
11/01/2022
12.68
 22,400 13.23 13.23 12.60 0 0 0
10/01/2022
13.15
 46,800 13.46 13.46 13.15 0 0 0
07/01/2022
13.54
 22,900 13.62 13.62 13.23 0 0 0
06/01/2022
13.62
 17,300 13.78 13.78 13.46 0 0 0
05/01/2022
13.62
 24,400 13.70 13.78 13.62 0 0 0
04/01/2022
13.62
 14,700 14.09 14.17 13.62 0 0 0
31/12/2021
13.86
 8,309 13.78 13.86 13.62 0 0 0
30/12/2021
13.70
 36,900 13.86 14.02 13.39 0 0 0
29/12/2021
13.86
 5,200 13.78 13.86 13.70 0 0 0
28/12/2021
13.86
 9,900 14.02 14.02 13.70 0 0 0
27/12/2021
14.17
 33,300 13.78 14.41 13.78 0 0 0
24/12/2021
13.78
 11,000 13.39 14.09 13.39 0 0 0
23/12/2021
13.94
 19,600 14.09 14.09 13.78 0 0 0
22/12/2021
14.09
 26,600 14.25 14.25 14.02 0 0 0
21/12/2021
14.25
 18,300 14.25 14.33 14.17 0 0 0
20/12/2021
14.17
 9,200 14.17 14.33 14.17 0 0 0
17/12/2021
14.25
 36,000 14.25 14.25 14.09 0 0 0
16/12/2021
14.17
 23,700 14.57 14.57 14.17 0 0 0
15/12/2021
14.33
 19,700 14.33 14.33 14.09 0 0 0
14/12/2021
14.33
 21,701 14.02 14.41 14.02 0 0 0
13/12/2021
14.02
 33,700 14.02 14.25 13.94 0 0 0
10/12/2021
14.17
 18,300 14.41 14.41 14.09 0 0 0
09/12/2021
14.57
 17,700 14.41 14.96 14.17 0 0 0
08/12/2021
14.41
 18,200 15.20 15.20 14.41 0 0 0
07/12/2021
14.96
 3,600 15.35 15.35 14.17 0 0 0
06/12/2021
14.17
 40,000 14.96 14.96 14.09 0 0 0
03/12/2021
14.96
 49,200 16.06 16.06 14.96 0 0 0
02/12/2021
15.59
 163,430 16.30 16.30 15.35 0 0 0
01/12/2021
16.14
 87,604 16.93 16.93 16.14 0 0 0
30/11/2021
16.38
 143,260 16.14 17.79 16.14 0 0 0
29/11/2021
15.91
 147,330 13.78 15.91 13.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |