CTCP Dược phẩm Trung ương Codupha (cdp)

12.50
0.20
(1.63%)
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) 		-0.60 -4.65% 39,700 0 0
12.30
13.10
12.50
2 tháng
(2026-04-20) 		-1.60 -11.51% 83,400 0 0
12.30
14.10
12.50
3 tháng
(2026-03-23) 		-1.60 -11.51% 277,600 0 0
12.30
18
12.50
6 tháng
(2025-12-22) 		0.52 4.45% 4,107,600 0 0
10.62
18
12.50
12 tháng
(2025-06-24) 		2.74 28.72% 5,747,200 -1,000 -0.0
9.07
18
12.50
24 tháng
(2024-07-01) 		2.01 19.59% 7,026,039 -1,000 -0.0
8.43
18
12.50
36 tháng
(2023-07-05) 		2.46 25.01% 7,660,631 -1,000 -0.0
8.43
18
12.50
60 tháng
(2021-07-15) 		3.01 32.39% 16,544,433 -1,000 -0.0
8.43
23.46
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
9.34
 11,300 9.58 9.58 9.27 0 0 0
14/06/2022
9.34
 7,900 9.42 9.42 9.34 0 0 0
13/06/2022
9.42
 7,400 9.19 9.42 9.19 0 0 0
10/06/2022
9.42
 11,300 9.19 9.42 9.19 0 0 0
09/06/2022
9.27
 0 9.27 9.27 9.27 0 0 0
08/06/2022
9.19
 700 9.98 9.98 9.19 0 0 0
07/06/2022
9.19
 3,800 9.19 9.42 9.19 0 0 0
06/06/2022
9.34
 16,400 9.34 9.34 9.34 0 0 0
03/06/2022
9.42
 16,700 9.98 9.98 9.27 0 0 0
02/06/2022
9.42
 5,000 9.98 9.98 9.19 0 0 0
01/06/2022
9.42
 15,100 9.27 9.42 9.27 0 0 0
31/05/2022
9.42
 1,100 9.42 9.42 9.34 0 0 0
30/05/2022
9.42
 13,200 9.42 9.42 9.42 0 0 0
27/05/2022
9.74
 300 9.50 9.74 9.03 0 0 0
26/05/2022
9.42
 13,900 9.42 9.42 9.42 0 0 0
25/05/2022
9.42
 2,600 9.42 9.42 9.42 0 0 0
24/05/2022
9.50
 100 9.50 9.50 9.50 0 0 0
23/05/2022
8.79
 7,600 9.19 9.27 8.79 0 0 0
20/05/2022
9.19
 11,600 9.19 9.50 9.19 0 0 0
19/05/2022
9.66
 500 9.66 9.66 9.66 0 0 0
18/05/2022
9.82
 1,400 9.82 10.06 9.82 0 0 0
17/05/2022
9.50
 6,300 8.55 9.50 8.47 0 0 0
16/05/2022
9.50
 1,800 9.50 9.50 9.50 0 0 0
13/05/2022
8.47
 4,020 8.79 8.79 8.39 0 0 0
12/05/2022
8.71
 5,800 9.50 9.82 8.71 0 0 0
11/05/2022
8.63
 2,000 8.63 8.63 8.63 0 0 0
10/05/2022
9.42
 7,400 9.03 9.42 9.03 0 0 0
09/05/2022
9.03
 4,900 9.34 9.34 9.03 0 0 0
06/05/2022
9.42
 5,400 9.58 9.58 9.42 0 0 0
05/05/2022
9.58
 3,900 9.50 9.58 9.42 0 0 0
04/05/2022
9.34
 11,800 10.22 10.22 9.19 0 0 0
29/04/2022
10.14
 5,100 9.90 10.22 9.90 0 0 0
28/04/2022
9.98
 1,800 9.58 9.98 9.58 0 0 0
27/04/2022
9.66
 5,600 9.58 9.66 9.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |