CTCP Dược phẩm CPC1 Hà Nội (dtp)

58.10
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
(2026-08-12) 		-2 -3.33% 101,000 0 0
55.10
61.90
58
2 tháng
(2026-07-13) 		-18 -23.68% 135,400 0 0
55.10
76.60
58
3 tháng
(2026-06-15) 		-21.20 -26.77% 157,400 0 0
55.10
80
58
6 tháng
(2026-03-16) 		-40 -40.82% 419,800 0 0
55.10
98
58
12 tháng
(2025-09-16) 		-23.60 -28.92% 581,800 0 0
55.10
100.56
58
24 tháng
(2024-09-23) 		-8.98 -13.40% 883,244 0 0
50.30
100.56
58
36 tháng
(2023-09-27) 		20.92 56.40% 1,054,433 0 0
35.24
100.56
58
60 tháng
(2021-10-07) 		35.50 157.78% 1,710,756 0 0
15.89
100.56
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
17.29
 0 17.29 17.29 17.29 0 0 0
05/09/2022
18.87
 500 16.21 18.87 16.21 0 0 0
31/08/2022
18.67
 100 18.67 18.67 18.67 0 0 0
30/08/2022
18.67
 0 18.67 18.67 18.67 0 0 0
29/08/2022
18.48
 200 18.87 18.87 18.48 0 0 0
26/08/2022
18.87
 200 16.21 18.87 16.21 0 0 0
25/08/2022
17.75
 200 19.25 19.25 17.75 0 0 0
24/08/2022
17.71
 5,400 17.94 17.94 17.71 0 0 0
23/08/2022
17.75
 1,000 17.79 17.79 17.75 0 0 0
22/08/2022
17.75
 0 17.75 17.75 17.75 0 0 0
19/08/2022
17.75
 400 17.75 17.75 17.75 0 0 0
18/08/2022
19.25
 200 19.25 19.25 19.25 0 0 0
17/08/2022
19.25
 200 19.25 19.25 19.25 0 0 0
16/08/2022
19.25
 1,000 19.25 19.25 19.25 0 0 0
15/08/2022
20.21
 200 18.71 20.21 18.71 0 0 0
12/08/2022
20.79
 600 17.36 20.79 17.36 0 0 0
11/08/2022
19.25
 700 20.02 20.02 19.25 0 0 0
10/08/2022
18.90
 700 18.90 18.90 18.90 0 0 0
09/08/2022
18.90
 200 21.95 21.95 18.90 0 0 0
08/08/2022
21.95
 0 21.95 21.95 21.95 0 0 0
05/08/2022
21.95
 99 21.95 21.95 21.95 0 0 0
04/08/2022
21.95
 0 21.95 21.95 21.95 0 0 0
03/08/2022
21.95
 2 21.95 21.95 21.95 0 0 0
02/08/2022
21.95
 0 21.95 21.95 21.95 0 0 0
01/08/2022
21.95
 500 21.95 21.95 21.95 0 0 0
29/07/2022
20.44
 600 20.48 20.48 20.41 0 0 0
28/07/2022
20.44
 10,002 21.56 21.56 20.44 0 0 0
27/07/2022
21.56
 3,000 21.56 21.56 21.56 0 0 0
26/07/2022
21.18
 1,400 21.18 21.18 21.18 0 0 0
25/07/2022
21.18
 1,500 21.95 21.95 21.18 0 0 0
22/07/2022
21.95
 8,154 23.10 23.10 21.95 0 0 0
21/07/2022
22.14
 43,432 22.33 24.99 22.14 0 0 0
20/07/2022
26.03
 0 26.03 26.03 26.03 0 0 0
19/07/2022
26.03
 0 26.03 26.03 26.03 0 0 0
18/07/2022
26.03
 100 26.03 26.03 26.03 0 0 0
15/07/2022
24.95
 800 23.10 24.95 22.37 0 0 0
14/07/2022
26.03
 100 26.03 26.03 26.03 0 0 0
13/07/2022
25.03
 300 26.03 26.03 25.03 0 0 0
12/07/2022
24.99
 400 25.03 25.03 24.99 0 0 0
11/07/2022
25.03
 100 25.03 25.03 25.03 0 0 0
08/07/2022
25.99
 0 25.99 25.99 25.99 0 0 0
07/07/2022
25.99
 100 25.99 25.99 25.99 0 0 0
06/07/2022
25.03
 0 25.03 25.03 25.03 0 0 0
05/07/2022
25.03
 100 25.03 25.03 25.03 0 0 0
04/07/2022
25.95
 0 25.95 25.95 25.95 0 0 0
01/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
01/07/2022
25.95
 100 25.95 25.95 25.95 0 0 0
30/06/2022
25.84
 100 25.84 25.84 25.84 0 0 0
29/06/2022
22.93
 100 22.93 22.93 22.93 0 0 0
28/06/2022
25.84
 0 25.84 25.84 25.84 0 0 0
27/06/2022
25.84
 100 25.84 25.84 25.84 0 0 0
24/06/2022
25.22
 502 24.65 25.84 24.65 0 0 0
23/06/2022
25.22
 300 25.84 25.84 25.22 0 0 0
22/06/2022
25.34
 0 25.34 25.34 25.34 0 0 0
21/06/2022
25.22
 332 25.57 25.57 25.22 0 0 0
20/06/2022
25.03
 0 25.03 25.03 25.03 0 0 0
17/06/2022
25.49
 700 24.84 25.49 24.84 0 0 0
16/06/2022
24.84
 201 24.84 24.84 24.84 0 0 0
15/06/2022
25.76
 0 25.76 25.76 25.76 0 0 0
14/06/2022
25.61
 400 25.80 25.80 25.61 0 0 0
13/06/2022
24.15
 1,800 24.19 25.45 24.15 0 0 0
10/06/2022
25.80
 811 25.72 25.84 24.12 0 0 0
09/06/2022
25.76
 100 25.76 25.76 25.76 0 0 0
08/06/2022
24.04
 1,330 25.22 25.57 24.04 0 0 0
07/06/2022
25.84
 0 25.84 25.84 25.84 0 0 0
06/06/2022
25.84
 106 25.84 25.84 25.84 0 0 0
03/06/2022
25.84
 300 25.84 25.84 25.84 0 0 0
02/06/2022
25.87
 200 25.22 25.87 25.22 0 0 0
01/06/2022
25.22
 400 25.22 25.45 25.22 0 0 0
31/05/2022
24.27
 0 24.27 24.27 24.27 0 0 0
30/05/2022
24.27
 0 24.27 24.27 24.27 0 0 0
27/05/2022
24.27
 0 24.27 24.27 24.27 0 0 0
26/05/2022
23.81
 1,108 25.61 25.61 23.31 0 0 0
25/05/2022
26.29
 0 26.29 26.29 26.29 0 0 0
24/05/2022
26.29
 0 26.29 26.29 26.29 0 0 0
23/05/2022
26.29
 300 26.29 26.29 26.29 0 0 0
20/05/2022
25.84
 0 25.84 25.84 25.84 0 0 0
19/05/2022
25.61
 600 25.95 25.95 25.61 0 0 0
18/05/2022
25.95
 1,100 27.10 27.10 24.50 0 0 0
17/05/2022
27.29
 400 27.44 27.44 24.84 0 0 0
16/05/2022
26.75
 400 26.75 26.75 26.75 0 0 0
13/05/2022
28.01
 1,732 28.32 28.32 25.22 0 0 0
12/05/2022
27.10
 3,204 26.75 27.10 25.61 0 0 0
11/05/2022
29.01
 0 29.01 29.01 29.01 0 0 0
10/05/2022
29.01
 0 29.01 29.01 29.01 0 0 0
09/05/2022
29.01
 0 29.01 29.01 29.01 0 0 0
06/05/2022
29.01
 1 29.01 29.01 29.01 0 0 0
05/05/2022
29.01
 100 29.01 29.01 29.01 0 0 0
04/05/2022
26.45
 4,900 26.37 26.48 26.37 0 0 0
29/04/2022
30.15
 900 30.15 30.15 30.15 0 0 0
28/04/2022
26.75
 1,100 26.60 28.24 26.60 0 0 0
27/04/2022
27.90
 300 28.59 28.59 27.90 0 0 0
26/04/2022
29.77
 100 29.77 29.77 29.77 0 0 0
25/04/2022
26.75
 500 26.75 26.75 26.75 0 0 0
22/04/2022
26.75
 800 26.75 26.75 26.75 0 0 0
21/04/2022
27.90
 3,000 27.94 27.94 26.83 0 0 0
20/04/2022
30.19
 200 30.19 30.19 30.19 0 0 0
19/04/2022
30.19
 200 30.19 30.19 30.19 0 0 0
18/04/2022
30.50
 300 27.94 30.50 27.94 0 0 0
15/04/2022
30.46
 0 30.19 30.46 30.19 0 0 0
14/04/2022
30.19
 3,300 30.57 30.57 30.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |