CTCP Dược phẩm CPC1 Hà Nội (dtp)

122.50
3.30
(2.77%)
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
(2026-02-11) 		3.90 3.36% 7,500 0 0
113
123.80
120.80
2 tháng
(2026-01-12) 		2.90 2.48% 43,000 0 0
113
125.70
120.80
3 tháng
(2025-12-15) 		6.10 5.36% 87,100 0 0
113
125.70
120.80
6 tháng
(2025-09-15) 		20.90 21.11% 162,900 0 0
99
125.70
120.80
12 tháng
(2025-03-18) 		42 53.92% 335,600 0 0
71.67
125.70
120.80
24 tháng
(2024-03-25) 		61.23 104.37% 581,338 0 0
57.20
125.70
120.80
36 tháng
(2023-03-29) 		82.59 221.38% 788,997 0 0
35.13
125.70
120.80
60 tháng
(2021-04-08) 		82.58 221.31% 1,762,469 0 -0.0
19.86
125.70
120.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
23.06
 1,200 23.66 23.66 23.06 0 0 0
09/07/2021
24.22
 0 24.22 24.22 24.22 0 0 0
08/07/2021
24.22
 0 24.22 24.22 24.22 0 0 0
07/07/2021
24.18
 1,300 24.37 24.37 24.18 0 0 0
06/07/2021
24.26
 7,100 24.37 24.37 24.26 0 0 0
05/07/2021
25.26
 500 25.30 25.30 25.26 0 0 0
02/07/2021
25.26
 1,400 22.62 25.30 22.62 0 0 0
01/07/2021
25.30
 208 25.30 25.30 25.30 0 0 0
30/06/2021
23.73
 1,000 24.11 24.11 23.73 0 0 0
29/06/2021
23.73
 600 23.73 23.73 23.73 0 0 0
28/06/2021
26.00
 5,900 26.04 26.04 23.55 0 0 0
25/06/2021
26.04
 1 26.04 26.04 26.04 0 0 0
24/06/2021
26.04
 2,000 26.04 26.04 26.04 0 0 0
23/06/2021
26.04
 800 26.04 26.04 26.04 0 0 0
22/06/2021
26.79
 200 26.75 26.79 26.75 0 0 0
21/06/2021
27.45
 0 27.45 27.45 27.45 0 0 0
18/06/2021
27.45
 100 27.45 27.45 27.45 0 0 0
17/06/2021
25.19
 400 25.22 25.22 25.19 0 0 0
16/06/2021
27.49
 100 27.49 27.49 27.49 0 0 0
15/06/2021
26.79
 1,700 26.00 26.79 25.97 0 0 0
14/06/2021
26.23
 809 26.23 26.23 26.00 0 0 0
11/06/2021
25.30
 2,500 24.74 25.30 24.74 0 0 0
10/06/2021
24.29
 3,100 27.90 27.90 24.18 0 0 0
09/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2021
25.71
 900 26.79 26.79 25.71 0 0 0
08/06/2021
26.97
 1,000 27.71 27.71 26.60 0 0 0
07/06/2021
24.38
 900 27.34 27.71 24.38 0 0 0
04/06/2021
27.34
 5,300 27.34 27.34 27.30 0 0 0
03/06/2021
25.86
 300 25.86 25.86 25.86 0 0 0
02/06/2021
25.86
 2,600 25.86 25.86 25.49 200 0 0.0
01/06/2021
27.34
 509 25.12 27.34 25.12 0 0 0
31/05/2021
28.82
 500 27.16 28.82 27.16 0 0 0
28/05/2021
26.27
 1,200 24.75 26.27 24.75 0 0 0
27/05/2021
26.23
 0 26.23 26.23 26.23 0 0 0
26/05/2021
28.45
 1,500 26.60 28.45 24.57 0 0 0
25/05/2021
28.08
 1,400 28.82 28.82 28.08 0 0 0
24/05/2021
28.82
 1,700 29.56 29.56 28.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |