CTCP Dược phẩm CPC1 Hà Nội (dtp)

79.20
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
(2026-05-13) 		-20 -20% 145,500 0 0
78.90
108.70
78.90
2 tháng
(2026-04-13) 		-38.50 -32.49% 247,800 0 0
78.90
120.70
78.90
3 tháng
(2026-03-16) 		-42.50 -34.69% 262,000 0 0
78.90
122.50
78.90
6 tháng
(2025-12-15) 		-33.80 -29.70% 349,500 0 0
78.90
125.70
78.90
12 tháng
(2025-06-17) 		0.42 0.53% 541,800 0 0
76.91
125.70
78.90
24 tháng
(2024-06-24) 		16.63 26.24% 779,911 0 0
62.58
125.70
78.90
36 tháng
(2023-06-28) 		38.57 93.09% 997,466 0 0
39.97
125.70
78.90
60 tháng
(2021-07-08) 		55.78 230.33% 1,869,771 -200 -0.0
19.86
125.70
78.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
35.35
 800 37.69 37.69 35.35 0 0 0
06/01/2022
35.35
 200 38.17 38.17 35.35 0 0 0
05/01/2022
36.74
 200 36.74 36.74 36.74 0 0 0
04/01/2022
36.78
 1,013 36.07 36.78 35.97 0 0 0
31/12/2021
37.26
 1,157 38.17 38.17 37.26 0 0 0
30/12/2021
35.35
 1,509 35.69 35.73 35.35 0 0 0
29/12/2021
35.69
 13 35.69 35.69 35.69 0 0 0
28/12/2021
35.21
 1,500 35.69 36.16 35.21 0 0 0
27/12/2021
37.21
 1,967 38.17 38.17 34.40 0 0 0
24/12/2021
35.49
 0 35.49 35.49 35.49 0 0 0
23/12/2021
35.35
 2,400 35.35 35.83 35.35 0 0 0
22/12/2021
36.31
 1,600 36.78 36.78 36.21 0 0 0
21/12/2021
36.78
 900 36.78 37.26 36.78 0 0 0
20/12/2021
36.78
 4,700 38.22 38.22 36.40 0 0 0
17/12/2021: Quyền mua cổ phiếu: 100/33.3333 Giá: 11 (Volume + 33.33%, Ratio=0.33)
17/12/2021
38.70
 1,100 35.83 38.70 35.83 0 0 0
16/12/2021
32.84
 8,500 34.34 35.05 32.84 0 0 0
15/12/2021
34.52
 4,500 32.88 34.52 32.81 0 0 0
14/12/2021
34.71
 2,400 32.66 35.08 31.72 0 0 0
13/12/2021
32.84
 3,100 32.92 32.92 32.47 0 0 0
10/12/2021
33.07
 700 32.88 33.07 32.84 0 0 0
09/12/2021
32.84
 4,014 32.84 32.84 32.51 0 0 0
08/12/2021
32.47
 6,000 32.21 32.84 32.21 0 0 0
07/12/2021
32.47
 600 32.13 32.47 32.13 0 0 0
06/12/2021
33.78
 4,800 33.22 33.78 33.22 0 0 0
03/12/2021
32.10
 2,100 31.72 32.10 31.72 0 0 0
02/12/2021
31.72
 100 31.72 31.72 31.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |