CTCP Dược phẩm Trung ương CPC1 (dp1)

31.90
1.50
(4.93%)
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
(2026-02-23) 		-0.40 -1.27% 116,200 0 0
29.60
31.90
31.90
2 tháng
(2026-01-19) 		-4.40 -12.43% 204,100 0 0
29.60
35.40
31.90
3 tháng
(2025-12-18) 		-5.20 -14.36% 223,600 0 0
29.60
36.20
31.90
6 tháng
(2025-09-19) 		-6.50 -17.33% 290,200 0 0
29.60
39.90
31.90
12 tháng
(2025-03-24) 		-6.67 -17.71% 597,300 0 0
29.60
39.90
31.90
24 tháng
(2024-03-28) 		-1.55 -4.77% 1,364,163 0 0
29.60
42.68
31.90
36 tháng
(2023-04-03) 		10.17 48.80% 2,080,030 0 0
19.18
42.68
31.90
60 tháng
(2021-04-13) 		13.44 76.54% 3,626,613 0 0
12.71
42.68
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2021
24.69
 1,810 24.69 24.77 24.69 0 0 0
06/10/2021
24.69
 6,200 25.18 25.18 24.69 0 0 0
05/10/2021
25.18
 4,400 25.18 25.26 24.77 0 0 0
04/10/2021
25.18
 3,100 24.94 25.50 25.18 0 0 0
01/10/2021
24.94
 1,400 25.99 25.99 24.94 0 0 0
30/09/2021
25.99
 5,100 24.61 27.62 20.87 0 0 0
29/09/2021
24.61
 5,300 26.48 26.48 23.39 0 0 0
28/09/2021
26.48
 8,800 25.18 26.80 22.09 0 0 0
27/09/2021
25.18
 5,600 26.64 26.64 25.18 0 0 0
24/09/2021
26.64
 3,100 26.15 26.80 26.40 0 0 0
23/09/2021
26.15
 5,300 28.43 28.43 26.07 0 0 0
22/09/2021
28.43
 2,000 26.80 28.43 26.72 0 0 0
21/09/2021
26.80
 5,500 26.07 26.80 26.07 0 0 0
20/09/2021
26.07
 16,900 28.43 28.43 25.99 0 0 0
17/09/2021
28.43
 4,300 29.24 29.24 27.45 0 0 0
16/09/2021
29.24
 800 29.89 29.89 28.67 0 0 0
15/09/2021
29.89
 29,300 27.53 30.05 26.40 0 0 0
14/09/2021
27.53
 4,400 27.62 28.35 27.53 0 0 0
13/09/2021
27.62
 18,901 28.43 28.43 26.07 0 0 0
10/09/2021
28.43
 18,513 29.97 29.97 28.35 0 0 0
09/09/2021
29.97
 16,200 29.65 30.30 29.24 0 0 0
08/09/2021
29.65
 19,500 30.54 31.03 29.57 0 0 0
07/09/2021
30.54
 28,295 30.78 31.27 30.05 0 0 0
06/09/2021
30.78
 22,400 31.68 32.49 30.70 0 0 0
01/09/2021
31.68
 48,000 33.87 33.87 30.05 0 0 0
31/08/2021
33.87
 62,317 33.46 37.77 33.79 0 0 0
30/08/2021
33.46
 41,500 30.54 33.46 30.54 0 0 0
27/08/2021
30.54
 39,650 26.24 30.54 26.80 0 0 0
26/08/2021
26.24
 27,000 25.83 27.21 25.99 0 0 0
25/08/2021
25.83
 14,610 25.26 27.21 25.50 0 0 0
24/08/2021
25.26
 13,100 26.56 26.56 25.18 0 0 0
23/08/2021
26.56
 16,300 25.42 27.21 24.45 0 0 0
20/08/2021
25.42
 12,700 26.80 27.45 23.31 0 0 0
19/08/2021
26.80
 16,700 27.78 28.02 25.34 0 0 0
18/08/2021
27.78
 25,800 26.24 27.78 26.07 0 0 0
17/08/2021
26.24
 10,500 25.59 26.64 25.34 0 0 0
16/08/2021
25.59
 9,710 24.37 25.99 24.53 0 0 0
13/08/2021
24.37
 7,600 24.85 28.27 23.07 0 0 0
12/08/2021
24.85
 12,600 23.80 24.85 21.69 0 0 0
11/08/2021
23.80
 2,800 24.29 24.29 23.80 0 0 0
10/08/2021
24.29
 11,800 22.17 24.53 20.96 0 0 0
09/08/2021
22.17
 100 24.37 24.37 22.17 0 0 0
06/08/2021: Cổ tức tiền mặt tỉ lệ: 16%
06/08/2021
24.37
 1,700 23.80 24.77 23.23 0 0 0
05/08/2021
23.80
 6,000 23.57 23.80 20.64 0 0 0
04/08/2021
23.57
 2,700 23.72 23.72 23.49 0 0 0
03/08/2021
23.72
 100 23.80 23.80 23.72 0 0 0
02/08/2021
23.80
 7,500 23.11 26.03 23.41 0 0 0
30/07/2021
23.11
 11,300 21.26 23.49 22.34 0 0 0
29/07/2021
21.26
 2,000 23.49 23.49 20.64 0 0 0
28/07/2021
23.49
 440 21.95 23.88 20.64 0 0 0
27/07/2021
21.95
 1,000 21.95 21.95 21.95 0 0 0
26/07/2021
21.95
 2,000 22.95 22.95 19.41 0 0 0
23/07/2021
22.95
 5,500 22.34 23.11 20.02 0 0 0
22/07/2021
22.34
 1,000 23.95 23.95 21.03 0 0 0
21/07/2021
23.95
 2,000 24.26 24.26 23.95 0 0 0
20/07/2021
24.26
 21,300 22.95 24.26 22.72 0 0 0
19/07/2021
22.95
 9,120 20.79 23.41 17.79 0 0 0
16/07/2021
20.79
 1,060 20.02 20.79 16.71 0 0 0
15/07/2021
20.02
 2,100 19.25 20.02 19.02 0 0 0
14/07/2021
19.25
 2,200 18.95 19.25 17.10 0 0 0
13/07/2021
18.95
 1,300 19.41 19.41 17.10 0 0 0
12/07/2021
19.41
 3,000 20.41 20.41 17.87 0 0 0
09/07/2021
20.41
 2,900 20.79 20.79 20.41 0 0 0
08/07/2021
20.79
 22,400 21.80 22.34 19.72 0 0 0
07/07/2021
21.80
 7,410 21.95 21.95 19.72 0 0 0
06/07/2021
21.95
 3,500 22.10 22.10 21.10 0 0 0
05/07/2021
22.10
 9,300 22.57 23.11 22.03 0 0 0
02/07/2021
22.57
 3,000 23.49 23.49 22.49 0 0 0
01/07/2021
23.49
 6,110 22.80 23.49 22.57 0 0 0
30/06/2021
22.80
 2,820 23.11 23.11 21.18 0 0 0
29/06/2021
23.11
 1,400 22.80 23.11 22.41 0 0 0
28/06/2021
22.80
 5,600 22.57 22.80 19.64 0 0 0
25/06/2021
22.57
 4,800 22.49 25.03 22.49 0 0 0
24/06/2021
22.49
 3,711 22.57 23.26 20.02 0 0 0
23/06/2021
22.57
 10,200 23.11 23.26 22.34 0 0 0
22/06/2021
23.11
 5,120 23.88 25.42 22.49 0 0 0
21/06/2021
23.88
 9,400 23.88 25.80 23.88 0 0 0
18/06/2021
23.88
 6,600 25.80 25.80 23.57 0 0 0
17/06/2021
25.80
 8,900 27.50 27.50 23.95 0 0 0
16/06/2021
27.50
 8,000 24.57 27.50 24.57 0 0 0
15/06/2021
24.57
 3,910 23.80 24.57 21.57 0 0 0
14/06/2021
23.80
 38,031 23.80 23.80 20.26 0 0 0
11/06/2021
23.80
 9,749 27.96 27.96 23.80 0 0 0
10/06/2021
27.96
 2,120 31.27 31.27 27.96 0 0 0
09/06/2021
31.27
 9,951 36.81 37.74 31.27 0 0 0
08/06/2021
36.81
 87,050 32.04 36.81 34.66 0 0 0
07/06/2021
32.04
 15,500 27.88 32.04 32.04 0 0 0
04/06/2021
27.88
 27,600 24.26 27.88 27.88 0 0 0
03/06/2021
24.26
 22,331 21.57 24.26 24.26 0 0 0
02/06/2021
21.57
 44,500 18.33 21.57 16.33 0 0 0
01/06/2021
18.33
 500 17.95 20.72 18.33 0 0 0
31/05/2021
17.95
 1,100 16.87 19.33 17.95 0 0 0
28/05/2021
16.87
 4,400 14.71 16.87 16.87 0 0 0
27/05/2021
14.71
 0 14.71 14.71 14.71 0 0 0
26/05/2021
14.71
 100 15.71 15.71 14.71 0 0 0
25/05/2021
15.71
 100 17.33 17.33 15.71 0 0 0
24/05/2021
17.33
 5,400 15.10 17.33 12.86 0 0 0
21/05/2021
15.10
 0 15.10 15.10 15.10 0 0 0
20/05/2021
15.10
 100 16.94 16.94 15.10 0 0 0
19/05/2021
16.94
 2,220 14.79 16.94 16.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |