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)
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
25/03/2021
31.77
 4,000 31.96 31.96 29.59 0 0 0
24/03/2021
30.67
 2,800 36.21 36.21 30.67 0 0 0
23/03/2021
31.44
 22,000 30.81 32.96 26.64 0 0 0
22/03/2021
30.81
 27,000 25.49 30.81 25.49 0 0 0
19/03/2021
28.45
 19,600 26.60 28.45 25.86 0 0 0
18/03/2021
27.64
 1,300 28.01 28.01 27.64 0 0 0
17/03/2021
28.01
 2,200 28.08 28.08 28.01 0 0 0
16/03/2021
26.45
 400 26.45 26.45 26.23 0 0 0
15/03/2021
23.28
 7,000 22.35 23.28 22.35 0 0 0
12/03/2021
22.17
 5,900 22.09 22.17 22.09 0 0 0
11/03/2021
20.69
 5,600 21.06 21.43 20.69 0 0 0
10/03/2021
19.58
 0 19.58 19.58 19.58 0 0 0
09/03/2021
21.06
 1,100 19.77 21.06 19.40 0 0 0
08/03/2021
19.66
 1,300 20.43 20.43 19.58 0 0 0
05/03/2021
20.43
 0 20.43 20.43 20.43 0 0 0
04/03/2021
20.39
 1,200 20.62 20.62 20.32 0 0 0
03/03/2021
20.99
 600 20.99 20.99 20.99 0 0 0
02/03/2021
21.06
 1,800 20.73 21.43 20.73 0 0 0
01/03/2021
20.73
 5,700 20.39 20.73 20.36 0 0 0
26/02/2021
20.62
 2,500 21.13 21.17 18.84 0 0 0
25/02/2021
21.32
 4,200 21.10 22.17 21.10 0 0 0
24/02/2021
21.06
 4,300 21.61 21.61 21.02 0 0 0
23/02/2021
21.24
 9,500 20.84 21.43 20.32 0 0 0
22/02/2021
20.69
 15,200 19.51 20.69 19.51 0 0 0
19/02/2021
19.32
 8,600 18.84 19.58 18.47 0 0 0
18/02/2021
19.21
 21,200 18.55 19.21 18.55 0 0 0
17/02/2021
18.66
 2,300 17.73 18.66 17.73 0 0 0
09/02/2021
18.44
 0 18.44 18.44 18.44 0 0 0
08/02/2021
18.44
 0 18.44 18.44 18.44 0 0 0
05/02/2021
18.44
 0 18.44 18.44 18.44 0 0 0
04/02/2021
18.47
 700 18.10 18.47 18.10 0 100 -0.0
03/02/2021
18.40
 0 18.40 18.40 18.40 0 0 0
02/02/2021
18.40
 0 18.40 18.40 18.40 0 0 0
01/02/2021
18.47
 500 18.10 18.47 18.10 0 0 0
29/01/2021
16.63
 100 16.63 16.63 16.63 0 0 0
28/01/2021
18.10
 100 18.10 18.10 18.10 0 100 -0.0
27/01/2021
18.10
 0 18.10 18.10 18.10 0 0 0
26/01/2021
18.10
 500 18.10 18.10 18.10 0 0 0
25/01/2021
18.62
 0 18.62 18.62 18.62 0 0 0
22/01/2021
18.66
 2,000 18.77 18.77 18.51 0 0 0
21/01/2021
18.81
 2,700 18.81 18.84 18.77 0 0 0
20/01/2021
18.84
 6,700 18.55 18.84 18.55 0 0 0
19/01/2021
18.66
 0 18.66 18.66 18.66 0 0 0
18/01/2021
18.66
 1,900 18.84 18.84 18.47 0 0 0
15/01/2021
18.84
 13,100 18.40 19.21 18.40 0 0 0
14/01/2021
17.73
 100 17.73 17.73 17.73 0 0 0
13/01/2021
18.29
 100 18.29 18.29 18.29 0 0 0
12/01/2021
18.47
 700 18.40 18.47 18.40 0 0 0
11/01/2021
18.40
 1,500 18.14 18.40 18.14 0 0 0
08/01/2021
17.92
 200 18.36 18.36 17.92 0 0 0
07/01/2021
18.40
 800 18.33 18.40 18.33 0 0 0
06/01/2021
18.29
 100 18.29 18.29 18.29 0 0 0
05/01/2021
18.10
 800 18.29 18.29 18.10 0 0 0
04/01/2021
18.29
 2,100 17.73 18.29 17.73 0 0 0
31/12/2020
18.40
 300 16.63 18.47 16.63 0 0 0
30/12/2020
17.73
 4,000 17.36 17.77 16.63 0 0 0
29/12/2020
19.40
 1,000 15.89 19.40 15.89 0 0 0
28/12/2020
16.63
 3,000 16.66 17.73 16.63 0 0 0
25/12/2020
17.73
 1,200 18.47 18.47 17.73 0 0 0
24/12/2020
15.89
 400 17.00 17.00 15.89 0 0 0
23/12/2020
18.47
 3,300 19.21 19.21 18.47 0 0 0
22/12/2020
19.21
 5,000 17.73 19.21 17.73 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |