CTCP Dược phẩm CPC1 Hà Nội (dtp)

116.20
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
(2025-11-04) 		-1 -0.88% 25,100 0 0
111.50
118
118
2 tháng
(2025-10-06) 		8.90 8.56% 49,500 0 0
104
118
118
3 tháng
(2025-09-05) 		22.45 24.81% 74,300 0 0
86.50
118
118
6 tháng
(2025-06-09) 		23.73 26.61% 201,800 0 0
75.13
118
118
12 tháng
(2024-12-09) 		45.18 66.72% 326,025 0 0
62.87
118
118
24 tháng
(2023-12-15) 		44.01 63.89% 506,472 0 0
54.81
118
118
36 tháng
(2022-12-20) 		74.14 191.27% 729,823 0 0
35.13
118
118
60 tháng
(2020-12-30) 		95.17 536.61% 1,935,608 -200 -0.0
16.63
118
118
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
32.10
 4,400 31.72 32.10 31.35 0 0 0
30/11/2021
31.35
 300 31.72 31.72 31.35 0 0 0
29/11/2021
30.31
 0 30.31 30.31 30.31 0 0 0
26/11/2021
30.53
 15 30.31 30.31 30.31 0 0 0
25/11/2021
30.53
 2,000 26.31 31.01 26.31 0 0 0
24/11/2021
30.94
 100 30.94 30.94 30.94 0 0 0
23/11/2021
32.10
 2,000 32.47 32.84 32.10 0 0 0
22/11/2021
31.72
 1,400 32.06 32.84 31.69 0 0 0
19/11/2021
30.60
 700 31.72 31.72 30.60 0 0 0
18/11/2021
31.72
 400 31.72 31.72 31.72 0 0 0
17/11/2021
31.72
 1,100 31.72 31.72 31.72 0 0 0
16/11/2021
33.07
 2,300 33.10 33.22 33.07 0 0 0
15/11/2021
32.10
 3,200 31.72 32.10 31.43 0 0 0
12/11/2021
30.79
 700 30.79 30.79 30.79 0 0 0
11/11/2021
33.22
 300 33.22 33.22 33.22 0 0 0
10/11/2021
33.59
 100 33.59 33.59 33.59 0 0 0
09/11/2021
33.59
 0 33.59 33.59 33.59 0 0 0
08/11/2021
33.59
 100 33.59 33.59 33.59 0 0 0
05/11/2021
33.59
 1,000 31.35 33.59 31.35 0 0 0
04/11/2021
33.59
 101 33.59 33.59 33.59 0 0 0
03/11/2021
31.72
 1,600 32.47 32.47 31.72 0 0 0
02/11/2021
33.10
 0 33.10 33.10 33.10 0 0 0
01/11/2021
33.10
 0 33.10 33.10 33.10 0 0 0
29/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
29/10/2021
33.59
 3,700 33.59 33.78 31.72 0 0 0
28/10/2021
34.60
 100 34.60 34.60 34.60 0 0 0
27/10/2021
34.78
 300 34.60 34.78 34.60 0 0 0
26/10/2021
31.25
 0 31.25 31.25 31.25 0 0 0
25/10/2021
31.25
 2,200 31.25 31.25 31.25 0 0 0
22/10/2021
31.25
 700 31.25 31.25 31.25 0 0 0
21/10/2021
31.99
 700 29.76 31.99 29.76 0 0 0
20/10/2021
33.11
 800 31.62 33.11 31.62 0 0 0
19/10/2021
30.13
 2,400 28.35 34.23 28.35 0 0 0
18/10/2021
32.55
 915 31.99 32.74 31.99 0 0 0
15/10/2021
31.99
 100 31.99 31.99 31.99 0 0 0
14/10/2021
29.95
 6,300 29.76 31.06 29.76 0 0 0
13/10/2021
29.02
 200 29.02 29.02 29.02 0 0 0
12/10/2021
29.20
 500 29.28 29.28 29.20 0 0 0
11/10/2021
29.39
 1,100 29.20 29.39 29.20 0 0 0
08/10/2021
29.20
 200 29.20 29.20 29.20 0 0 0
07/10/2021
28.12
 0 28.12 28.12 28.12 0 0 0
06/10/2021
28.65
 6,600 29.02 29.17 27.90 0 0 0
05/10/2021
29.20
 1,509 25.00 29.39 25.00 0 0 0
04/10/2021
28.65
 0 28.65 28.65 28.65 0 0 0
01/10/2021
28.65
 1,100 28.27 30.13 28.27 0 0 0
30/09/2021
28.27
 500 28.27 28.27 28.27 0 0 0
29/09/2021
28.65
 9,050 28.27 28.65 27.53 0 0 0
28/09/2021
28.46
 1,000 28.46 28.46 28.46 0 0 0
27/09/2021
28.61
 3,000 29.20 29.20 28.61 0 0 0
24/09/2021
29.20
 3,400 29.09 29.58 29.05 0 0 0
23/09/2021
29.39
 2,700 28.76 29.39 28.76 0 0 0
22/09/2021
28.94
 500 28.65 28.94 28.65 0 0 0
21/09/2021
28.61
 29,800 28.65 28.65 28.09 0 0 0
20/09/2021
28.46
 5,700 28.27 28.46 28.09 0 0 0
17/09/2021
28.20
 3,400 27.23 28.20 27.23 0 0 0
16/09/2021
27.90
 14,000 27.16 27.90 26.64 0 0 0
15/09/2021
26.41
 3,300 26.23 26.41 26.12 0 0 0
14/09/2021
26.23
 2,600 25.67 27.49 25.30 0 0 0
13/09/2021
26.08
 2,000 26.23 26.23 26.08 0 0 0
10/09/2021
26.23
 5,700 26.12 26.23 26.04 0 0 0
09/09/2021
26.23
 12,800 26.12 26.97 26.12 0 0 0
08/09/2021
26.79
 9,900 26.97 27.53 26.60 0 0 0
07/09/2021
26.79
 2,600 26.79 27.01 26.75 0 0 0
06/09/2021
27.49
 11,900 27.83 27.86 26.23 0 0 0
01/09/2021
28.27
 9,500 26.45 28.27 26.45 0 0 0
31/08/2021
28.27
 27,509 30.84 30.84 27.53 0 0 0
30/08/2021
27.53
 17,730 24.74 27.83 24.74 0 0 0
27/08/2021
25.30
 4,800 24.59 25.30 24.55 0 0 0
26/08/2021
24.55
 15,900 24.85 24.85 24.37 0 0 0
25/08/2021
24.93
 7,600 26.00 26.38 24.07 0 0 0
24/08/2021
24.33
 3,700 25.30 26.41 24.33 0 0 0
23/08/2021
24.55
 2,308 25.67 25.67 24.37 0 0 0
20/08/2021
24.55
 3,101 26.00 26.00 24.55 0 0 0
19/08/2021
26.04
 200 27.16 27.16 26.04 0 0 0
18/08/2021
24.93
 18,008 27.16 27.16 24.93 0 0 0
17/08/2021
24.93
 3,600 24.96 27.16 24.93 0 0 0
16/08/2021
26.04
 5,300 26.04 26.04 26.04 0 0 0
13/08/2021
26.04
 4,500 26.38 26.41 26.04 0 0 0
12/08/2021
26.79
 3,800 26.79 26.79 26.41 0 0 0
11/08/2021
27.83
 400 27.53 27.83 26.79 0 0 0
10/08/2021
26.97
 100 26.97 26.97 26.97 0 0 0
09/08/2021
27.90
 12,900 26.79 27.90 26.79 0 0 0
06/08/2021
26.79
 900 26.79 26.79 26.79 0 0 0
05/08/2021
27.16
 6,600 26.04 27.34 26.04 0 0 0
04/08/2021
26.79
 2,700 24.93 26.79 24.93 0 0 0
03/08/2021
27.16
 4,500 24.18 27.16 23.44 0 100 -0.0
02/08/2021
27.16
 1,600 24.55 27.16 24.55 0 100 -0.0
30/07/2021
24.18
 4,000 23.73 24.55 23.73 0 0 0
29/07/2021
23.81
 2,000 22.73 23.81 22.73 0 0 0
28/07/2021
22.32
 1,200 22.66 22.66 22.32 0 0 0
27/07/2021
22.54
 2,700 23.81 23.81 22.32 0 0 0
26/07/2021
23.85
 0 23.85 23.85 23.85 0 0 0
23/07/2021
23.62
 1,500 23.81 24.18 23.62 0 0 0
22/07/2021
24.89
 200 22.80 24.89 22.80 0 0 0
21/07/2021
24.48
 5,500 23.44 24.48 23.44 0 0 0
20/07/2021
23.44
 3,800 23.14 23.44 23.14 0 0 0
19/07/2021
23.44
 600 23.06 23.44 22.69 0 0 0
16/07/2021
23.10
 100 23.10 23.10 23.10 0 0 0
15/07/2021
23.81
 800 23.06 23.81 23.06 0 0 0
14/07/2021
23.06
 900 20.87 24.11 20.87 0 0 0
13/07/2021
23.25
 2,000 22.51 24.14 22.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |