CTCP Dược phẩm CPC1 Hà Nội (dtp)

58.10
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
(2026-08-12) 		-2 -3.33% 101,000 0 0
55.10
61.90
58
2 tháng
(2026-07-13) 		-18 -23.68% 135,400 0 0
55.10
76.60
58
3 tháng
(2026-06-15) 		-21.20 -26.77% 157,400 0 0
55.10
80
58
6 tháng
(2026-03-16) 		-40 -40.82% 419,800 0 0
55.10
98
58
12 tháng
(2025-09-16) 		-23.60 -28.92% 581,800 0 0
55.10
100.56
58
24 tháng
(2024-09-23) 		-8.98 -13.40% 883,244 0 0
50.30
100.56
58
36 tháng
(2023-09-27) 		20.92 56.40% 1,054,433 0 0
35.24
100.56
58
60 tháng
(2021-10-07) 		35.50 157.78% 1,710,756 0 0
15.89
100.56
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2021
25.68
 3,200 25.38 25.68 25.14 0 0 0
12/11/2021
24.63
 700 24.63 24.63 24.63 0 0 0
11/11/2021
26.57
 300 26.57 26.57 26.57 0 0 0
10/11/2021
26.87
 100 26.87 26.87 26.87 0 0 0
09/11/2021
26.87
 0 26.87 26.87 26.87 0 0 0
08/11/2021
26.87
 100 26.87 26.87 26.87 0 0 0
05/11/2021
26.87
 1,000 25.08 26.87 25.08 0 0 0
04/11/2021
26.87
 101 26.87 26.87 26.87 0 0 0
03/11/2021
25.38
 1,600 25.98 25.98 25.38 0 0 0
02/11/2021
26.48
 0 26.48 26.48 26.48 0 0 0
01/11/2021
26.48
 0 26.48 26.48 26.48 0 0 0
29/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
29/10/2021
26.87
 3,700 26.87 27.02 25.38 0 0 0
28/10/2021
27.68
 100 27.68 27.68 27.68 0 0 0
27/10/2021
27.83
 300 27.68 27.83 27.68 0 0 0
26/10/2021
25.00
 0 25.00 25.00 25.00 0 0 0
25/10/2021
25.00
 2,200 25.00 25.00 25.00 0 0 0
22/10/2021
25.00
 700 25.00 25.00 25.00 0 0 0
21/10/2021
25.59
 700 23.81 25.59 23.81 0 0 0
20/10/2021
26.49
 800 25.30 26.49 25.30 0 0 0
19/10/2021
24.11
 2,400 22.68 27.38 22.68 0 0 0
18/10/2021
26.04
 915 25.59 26.19 25.59 0 0 0
15/10/2021
25.59
 100 25.59 25.59 25.59 0 0 0
14/10/2021
23.96
 6,300 23.81 24.85 23.81 0 0 0
13/10/2021
23.21
 200 23.21 23.21 23.21 0 0 0
12/10/2021
23.36
 500 23.42 23.42 23.36 0 0 0
11/10/2021
23.51
 1,100 23.36 23.51 23.36 0 0 0
08/10/2021
23.36
 200 23.36 23.36 23.36 0 0 0
07/10/2021
22.50
 0 22.50 22.50 22.50 0 0 0
06/10/2021
22.92
 6,600 23.21 23.33 22.32 0 0 0
05/10/2021
23.36
 1,509 20.00 23.51 20.00 0 0 0
04/10/2021
22.92
 0 22.92 22.92 22.92 0 0 0
01/10/2021
22.92
 1,100 22.62 24.11 22.62 0 0 0
30/09/2021
22.62
 500 22.62 22.62 22.62 0 0 0
29/09/2021
22.92
 9,050 22.62 22.92 22.02 0 0 0
28/09/2021
22.77
 1,000 22.77 22.77 22.77 0 0 0
27/09/2021
22.89
 3,000 23.36 23.36 22.89 0 0 0
24/09/2021
23.36
 3,400 23.27 23.66 23.24 0 0 0
23/09/2021
23.51
 2,700 23.01 23.51 23.01 0 0 0
22/09/2021
23.15
 500 22.92 23.15 22.92 0 0 0
21/09/2021
22.89
 29,800 22.92 22.92 22.47 0 0 0
20/09/2021
22.77
 5,700 22.62 22.77 22.47 0 0 0
17/09/2021
22.56
 3,400 21.79 22.56 21.79 0 0 0
16/09/2021
22.32
 14,000 21.73 22.32 21.31 0 0 0
15/09/2021
21.13
 3,300 20.98 21.13 20.89 0 0 0
14/09/2021
20.98
 2,600 20.54 21.99 20.24 0 0 0
13/09/2021
20.86
 2,000 20.98 20.98 20.86 0 0 0
10/09/2021
20.98
 5,700 20.89 20.98 20.83 0 0 0
09/09/2021
20.98
 12,800 20.89 21.58 20.89 0 0 0
08/09/2021
21.43
 9,900 21.58 22.02 21.28 0 0 0
07/09/2021
21.43
 2,600 21.43 21.61 21.40 0 0 0
06/09/2021
21.99
 11,900 22.26 22.29 20.98 0 0 0
01/09/2021
22.62
 9,500 21.16 22.62 21.16 0 0 0
31/08/2021
22.62
 27,509 24.67 24.67 22.02 0 0 0
30/08/2021
22.02
 17,730 19.79 22.26 19.79 0 0 0
27/08/2021
20.24
 4,800 19.67 20.24 19.64 0 0 0
26/08/2021
19.64
 15,900 19.88 19.88 19.49 0 0 0
25/08/2021
19.94
 7,600 20.80 21.10 19.26 0 0 0
24/08/2021
19.46
 3,700 20.24 21.13 19.46 0 0 0
23/08/2021
19.64
 2,308 20.54 20.54 19.49 0 0 0
20/08/2021
19.64
 3,101 20.80 20.80 19.64 0 0 0
19/08/2021
20.83
 200 21.73 21.73 20.83 0 0 0
18/08/2021
19.94
 18,008 21.73 21.73 19.94 0 0 0
17/08/2021
19.94
 3,600 19.97 21.73 19.94 0 0 0
16/08/2021
20.83
 5,300 20.83 20.83 20.83 0 0 0
13/08/2021
20.83
 4,500 21.10 21.13 20.83 0 0 0
12/08/2021
21.43
 3,800 21.43 21.43 21.13 0 0 0
11/08/2021
22.26
 400 22.02 22.26 21.43 0 0 0
10/08/2021
21.58
 100 21.58 21.58 21.58 0 0 0
09/08/2021
22.32
 12,900 21.43 22.32 21.43 0 0 0
06/08/2021
21.43
 900 21.43 21.43 21.43 0 0 0
05/08/2021
21.73
 6,600 20.83 21.87 20.83 0 0 0
04/08/2021
21.43
 2,700 19.94 21.43 19.94 0 0 0
03/08/2021
21.73
 4,500 19.34 21.73 18.75 0 100 -0.0
02/08/2021
21.73
 1,600 19.64 21.73 19.64 0 100 -0.0
30/07/2021
19.34
 4,000 18.99 19.64 18.99 0 0 0
29/07/2021
19.05
 2,000 18.18 19.05 18.18 0 0 0
28/07/2021
17.86
 1,200 18.12 18.12 17.86 0 0 0
27/07/2021
18.04
 2,700 19.05 19.05 17.86 0 0 0
26/07/2021
19.08
 0 19.08 19.08 19.08 0 0 0
23/07/2021
18.90
 1,500 19.05 19.34 18.90 0 0 0
22/07/2021
19.91
 200 18.24 19.91 18.24 0 0 0
21/07/2021
19.58
 5,500 18.75 19.58 18.75 0 0 0
20/07/2021
18.75
 3,800 18.51 18.75 18.51 0 0 0
19/07/2021
18.75
 600 18.45 18.75 18.15 0 0 0
16/07/2021
18.48
 100 18.48 18.48 18.48 0 0 0
15/07/2021
19.05
 800 18.45 19.05 18.45 0 0 0
14/07/2021
18.45
 900 16.70 19.29 16.70 0 0 0
13/07/2021
18.60
 2,000 18.01 19.32 18.01 0 0 0
12/07/2021
18.45
 1,200 18.93 18.93 18.45 0 0 0
09/07/2021
19.37
 0 19.37 19.37 19.37 0 0 0
08/07/2021
19.37
 0 19.37 19.37 19.37 0 0 0
07/07/2021
19.34
 1,300 19.49 19.49 19.34 0 0 0
06/07/2021
19.40
 7,100 19.49 19.49 19.40 0 0 0
05/07/2021
20.21
 500 20.24 20.24 20.21 0 0 0
02/07/2021
20.21
 1,400 18.09 20.24 18.09 0 0 0
01/07/2021
20.24
 208 20.24 20.24 20.24 0 0 0
30/06/2021
18.99
 1,000 19.29 19.29 18.99 0 0 0
29/06/2021
18.99
 600 18.99 18.99 18.99 0 0 0
28/06/2021
20.80
 5,900 20.83 20.83 18.84 0 0 0
25/06/2021
20.83
 1 20.83 20.83 20.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |