CTCP Dược ENLIE (bcp)

10.60
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
(2026-05-20) 		-0.20 -1.85% 4,500 0 0
9.30
10.80
10.60
2 tháng
(2026-04-20) 		-0.10 -0.93% 23,300 0 0
9.30
11
10.60
3 tháng
(2026-03-23) 		-2.20 -17.19% 47,900 -200 -0.0
9.30
12.80
10.60
6 tháng
(2025-12-22) 		-0.70 -6.19% 79,600 -200 -0.0
7.60
13.40
10.60
12 tháng
(2025-06-24) 		-1 -8.62% 361,200 -400 -0.0
7.60
13.40
10.60
24 tháng
(2024-07-01) 		-0.40 -3.64% 420,962 2,600 0.0
7.60
13.40
10.60
36 tháng
(2023-07-05) 		0.50 4.95% 574,616 2,800 0.0
7.60
13.40
10.60
60 tháng
(2021-07-15) 		-0.30 -2.75% 1,902,296 -5,000 -0.1
7
16.50
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2021
11.30
 7,400 11.20 11.30 11.10 0 0 0
08/11/2021
11.20
 1,619 11.20 11.50 11 0 0 0
05/11/2021
11.20
 4,400 11.30 11.30 11.10 0 0 0
04/11/2021
11.30
 10,330 11.30 11.40 10.20 0 0 0
03/11/2021
11.30
 3,300 11.40 11.40 11.30 0 0 0
02/11/2021
11.40
 18,513 11.10 11.50 11.10 0 0 0
01/11/2021
11.10
 8,400 11.30 11.30 11 0 0 0
29/10/2021
11.30
 2,700 11.30 11.30 10.70 0 0 0
28/10/2021
11.30
 2,200 11 11.90 11.10 0 0 0
27/10/2021
11
 5,600 11 11.10 11 0 0 0
26/10/2021
11
 13,200 10.70 11.70 11 0 0 0
25/10/2021
10.70
 900 11.10 11.10 10.60 0 0 0
22/10/2021
11.10
 1,500 11.10 11.10 11 0 0 0
21/10/2021
11.10
 1,400 11 11.10 11 0 0 0
20/10/2021
11
 1,100 11.40 11.40 11 0 0 0
19/10/2021
11.40
 3,300 10.70 11.40 11 0 0 0
18/10/2021
10.70
 3,800 10.60 11 10.70 0 0 0
15/10/2021
10.60
 4,000 11.80 11.80 10.60 0 0 0
14/10/2021
11.80
 3,500 11.50 11.90 10.60 0 0 0
13/10/2021
11.50
 4,200 11.50 11.60 10.50 0 0 0
12/10/2021
11.50
 500 11.50 11.50 11.50 0 0 0
11/10/2021
11.50
 1,700 11.50 11.50 11.50 0 0 0
08/10/2021
11.50
 2,500 11.60 11.60 11.40 0 0 0
07/10/2021
11.60
 2,000 11.60 11.60 11.50 0 0 0
06/10/2021
11.60
 1,000 11.60 11.60 11.60 0 0 0
05/10/2021
11.60
 10,900 11.70 12 11.50 0 0 0
04/10/2021
11.70
 7,500 11.70 11.70 11.10 0 0 0
01/10/2021
11.70
 1,700 11.60 11.90 11.50 0 0 0
30/09/2021
11.60
 2,900 11.60 11.70 11.60 0 0 0
29/09/2021
11.60
 1,200 11.90 11.90 11 0 0 0
28/09/2021
11.90
 2,600 12.10 12.10 11 0 0 0
27/09/2021
12.10
 0 12.10 12.10 12.10 0 0 0
24/09/2021
12.10
 3,600 12.50 12.50 11.90 0 0 0
23/09/2021
12.50
 10,900 11.90 12.50 11.80 0 0 0
22/09/2021
11.90
 8,400 11.90 12 11.40 0 0 0
21/09/2021
11.90
 5,100 11.70 11.90 11 0 0 0
20/09/2021
11.70
 12,200 12 12 11 0 0 0
17/09/2021
12
 6,100 11.90 12.20 11.80 0 0 0
16/09/2021
11.90
 1,400 13.10 13.10 11.70 0 0 0
15/09/2021
13.10
 6,300 12 13.10 10.80 0 0 0
14/09/2021
12
 10,100 12.20 12.20 11.90 0 0 0
13/09/2021
12.20
 1,500 13.10 13.10 12 0 0 0
10/09/2021
13.10
 2,900 13 13.10 12.50 0 0 0
09/09/2021
13
 16,100 13.50 14.60 12.50 0 0 0
08/09/2021
13.50
 19,700 13.10 15 13.50 0 0 0
07/09/2021
13.10
 7,632 12.50 13.50 13 0 0 0
06/09/2021
12.50
 22,300 13.90 13.90 12 0 300 -0.0
01/09/2021
13.90
 20,100 15.30 15.30 13.50 0 0 0
31/08/2021
15.30
 55,513 14.50 15.30 14 0 0 0
30/08/2021
14.50
 47,000 16.50 16.50 14 0 0 0
27/08/2021
16.50
 7,800 16.40 16.50 16.40 0 0 0
26/08/2021
16.40
 29,746 16.40 16.50 16.40 0 0 0
25/08/2021
16.40
 51,400 14.30 16.40 16 0 0 0
24/08/2021
14.30
 3,300 12.50 14.30 14.30 0 0 0
23/08/2021
12.50
 800 12.50 12.50 12.50 0 0 0
20/08/2021
12.50
 500 12 12.50 12.50 0 0 0
19/08/2021
12
 200 11.50 12 12 0 0 0
18/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
17/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
16/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
13/08/2021
11.50
 118 11.50 11.50 11.50 0 0 0
12/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
11/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
10/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
09/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
06/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
05/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
04/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
03/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
02/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
30/07/2021
11.50
 0 11.50 11.50 11.50 0 0 0
29/07/2021
11.50
 0 11.50 11.50 11.50 0 0 0
28/07/2021
11.50
 0 11.50 11.50 11.50 0 0 0
27/07/2021
11.50
 2,100 11.20 11.50 11.50 0 0 0
26/07/2021
11.20
 2,000 11.20 11.20 11.20 0 0 0
23/07/2021
11.20
 0 11.20 11.20 11.20 0 0 0
22/07/2021
11.20
 200 11 11.20 11.20 0 0 0
21/07/2021
11
 0 11 11 11 0 0 0
20/07/2021
11
 1,000 11 11 11 0 0 0
19/07/2021
11
 1,600 11.10 11.10 11 0 0 0
16/07/2021
11.10
 1,418 10.90 11.10 11 0 0 0
15/07/2021
10.90
 10,000 10.90 10.90 10.90 0 0 0
14/07/2021
10.90
 3,100 10.70 10.90 10.80 0 0 0
13/07/2021
10.70
 2,400 10.80 10.80 10.70 0 0 0
12/07/2021
10.80
 0 10.80 10.80 10.80 0 0 0
09/07/2021
10.80
 0 10.80 10.80 10.80 0 0 0
08/07/2021
10.80
 0 10.80 10.80 10.80 0 0 0
07/07/2021
10.80
 3 10.80 10.80 10.80 0 0 0
06/07/2021
10.80
 0 10.80 10.80 10.80 0 0 0
05/07/2021
10.80
 100 9.40 10.80 10.80 0 0 0
02/07/2021
9.40
 5,300 9.30 9.50 9.40 0 0 0
01/07/2021
9.30
 700 9.50 9.50 9.30 0 0 0
30/06/2021
9.50
 129 10.50 10.50 9.50 0 0 0
29/06/2021
10.50
 2,000 10.60 10.60 10.50 0 0 0
28/06/2021
10.60
 3,900 12.30 12.30 10.60 0 0 0
25/06/2021
12.30
 0 12.30 12.30 12.30 0 0 0
24/06/2021
12.30
 1 12.30 12.30 12.30 0 0 0
23/06/2021
12.30
 29 12.30 12.30 12.30 0 0 0
22/06/2021
12.30
 100 12.50 12.50 12.30 0 0 0
21/06/2021
12.50
 17,000 10.80 12.50 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |