CTCP Dược phẩm CPC1 Hà Nội (dtp)

78.90
-0.90
(-1.13%)
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)
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
21/05/2021
29.56
 0 29.56 29.56 29.56 0 0 0
20/05/2021
29.56
 4,000 29.56 29.56 29.56 0 0 0
19/05/2021
28.34
 1,900 29.00 29.37 28.34 0 0 0
18/05/2021
28.67
 1,700 31.22 31.22 28.67 0 0 0
17/05/2021
28.89
 2,500 28.67 28.93 28.67 0 0 0
14/05/2021
28.78
 607 29.56 29.56 28.78 0 0 0
13/05/2021
29.93
 100 29.93 29.93 29.93 0 0 0
12/05/2021
29.56
 500 31.59 31.59 29.56 0 0 0
11/05/2021
31.96
 4,655 28.45 31.96 28.45 0 0 0
10/05/2021
32.14
 4,700 29.63 33.99 32.14 0 0 0
07/05/2021
29.63
 7,700 29.56 29.63 29.19 0 0 0
06/05/2021
29.59
 6,409 31.04 33.25 29.19 0 0 0
05/05/2021
30.11
 13,800 29.56 30.11 28.45 0 0 0
04/05/2021
29.19
 10,400 29.93 29.93 28.82 0 0 0
29/04/2021
30.19
 20,364 29.56 30.19 29.56 0 0 0
28/04/2021
30.26
 1,101 25.90 30.26 25.86 0 0 0
27/04/2021
29.52
 12,935 29.56 29.93 27.64 0 0 0
26/04/2021
32.51
 100 32.51 32.51 32.51 0 0 0
23/04/2021
31.40
 1,100 34.36 34.36 31.40 0 0 0
22/04/2021
28.63
 700 31.04 31.04 28.45 0 0 0
20/04/2021
33.25
 100 33.25 33.25 33.25 0 0 0
19/04/2021
33.25
 400 33.99 36.58 33.25 0 0 0
16/04/2021
33.99
 1,800 35.28 35.28 32.14 0 0 0
15/04/2021
35.14
 1,000 35.65 35.65 35.14 0 0 0
14/04/2021
35.65
 700 36.21 36.21 35.65 0 0 0
13/04/2021
36.58
 500 36.21 36.58 36.21 0 0 0
12/04/2021
36.95
 1,000 36.95 36.95 36.58 0 0 0
09/04/2021
36.95
 6,100 37.32 37.32 36.95 0 0 0
08/04/2021
37.32
 700 38.79 39.16 37.32 0 0 0
07/04/2021
38.06
 3,498 38.06 38.42 38.02 0 0 0
06/04/2021
37.69
 1,600 37.69 39.16 37.69 0 0 0
05/04/2021
38.42
 1,901 36.95 38.79 36.95 0 0 0
02/04/2021
37.32
 600 37.43 37.43 37.32 0 0 0
01/04/2021
37.69
 1,639 38.24 38.24 37.32 0 0 0
31/03/2021
38.24
 400 40.64 42.12 38.24 0 0 0
30/03/2021
37.17
 11,801 33.25 37.17 33.25 0 0 0
29/03/2021
33.25
 15,400 31.52 33.25 31.52 0 0 0
26/03/2021
31.52
 10,700 31.40 31.52 31.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |