CTCP Dược phẩm CPC1 Hà Nội (dtp)

116
0.30
(0.26%)
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
(2026-03-31) 		-2.20 -1.86% 42,700 0 0
115
120.70
116
2 tháng
(2026-03-02) 		-5.90 -4.84% 56,800 0 0
113
122.50
116
3 tháng
(2026-01-30) 		-2.90 -2.44% 65,600 0 0
113
123.80
116
6 tháng
(2025-11-03) 		2 1.75% 168,400 0 0
111.50
125.70
116
12 tháng
(2025-05-05) 		41.86 56.45% 354,400 0 0
73.15
125.70
116
24 tháng
(2024-05-10) 		55.38 91.34% 608,624 0 0
59.65
125.70
116
36 tháng
(2023-05-16) 		78.16 206.55% 794,091 0 0
37.84
125.70
116
60 tháng
(2021-05-26) 		87.55 307.75% 1,702,798 0 -0.0
19.86
125.70
116
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |