CTCP Dược phẩm Trung ương CPC1 (dp1)

31.90
1.50
(4.93%)
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
(2026-02-23) 		-0.60 -1.91% 114,600 0 0
29.60
31.60
31
2 tháng
(2026-01-16) 		-4.70 -13.24% 204,300 0 0
29.60
35.50
31
3 tháng
(2025-12-17) 		-5.40 -14.92% 223,300 0 0
29.60
36.20
31
6 tháng
(2025-09-18) 		-6.90 -18.30% 288,600 0 0
29.60
39.90
31
12 tháng
(2025-03-24) 		-6.87 -18.24% 595,700 0 0
29.60
39.90
31
24 tháng
(2024-03-27) 		-1.39 -4.32% 1,362,963 0 0
29.60
42.68
31
36 tháng
(2023-04-03) 		9.97 47.84% 2,078,430 0 0
19.18
42.68
31
60 tháng
(2021-04-12) 		13.09 73.87% 3,627,013 0 0
12.71
42.68
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2020
11.94
 0 11.94 11.94 11.94 0 0 0
14/12/2020
11.94
 300 11.78 11.94 11.94 0 0 0
11/12/2020
11.78
 0 11.78 11.78 11.78 0 0 0
10/12/2020
11.78
 0 11.78 11.78 11.78 0 0 0
09/12/2020
11.78
 0 11.78 11.78 11.78 0 0 0
08/12/2020
11.78
 0 11.78 11.78 11.78 0 0 0
07/12/2020
11.78
 0 11.78 11.78 11.78 0 0 0
04/12/2020
11.78
 0 11.78 11.78 11.78 0 0 0
03/12/2020
11.78
 0 11.78 11.78 11.78 0 0 0
02/12/2020
11.78
 0 11.01 11.78 11.01 0 0 0
01/12/2020
11.01
 500 12.25 12.25 11.01 0 0 0
30/11/2020
12.25
 100 14.33 14.33 12.25 0 0 0
27/11/2020
14.33
 100 12.55 14.33 14.33 0 0 0
26/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
25/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
24/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
23/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
20/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
19/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
18/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
17/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
16/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
13/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
12/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
11/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
10/11/2020
12.55
 1,000 12.55 12.55 12.55 0 0 0
09/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
06/11/2020
12.55
 39 12.55 12.55 12.55 0 0 0
05/11/2020
12.55
 0 12.55 12.55 12.55 0 0 0
04/11/2020
12.55
 0 13.02 12.55 12.55 0 0 0
03/11/2020
13.02
 510 12.55 13.02 11.01 0 0 0
02/11/2020
12.55
 700 10.94 12.55 12.55 0 0 0
30/10/2020
10.94
 0 10.94 10.94 10.94 0 0 0
29/10/2020
10.94
 300 12.32 12.32 10.94 0 0 0
28/10/2020
12.32
 800 12.32 12.32 10.94 0 0 0
27/10/2020
12.32
 1,100 12.25 12.32 12.01 0 0 0
26/10/2020
12.25
 300 12.17 12.25 12.25 0 0 0
23/10/2020
12.17
 0 12.17 12.17 12.17 0 0 0
22/10/2020
12.17
 0 12.17 12.17 12.17 0 0 0
21/10/2020
12.17
 0 12.17 12.17 12.17 0 0 0
20/10/2020
12.17
 0 12.17 12.17 12.17 0 0 0
19/10/2020
12.17
 0 13.17 12.17 13.17 0 0 0
16/10/2020
13.17
 200 13.09 13.17 11.17 0 0 0
15/10/2020
13.09
 0 13.09 13.09 13.09 0 0 0
14/10/2020
13.09
 0 13.09 13.09 13.09 0 0 0
13/10/2020
13.09
 0 13.09 13.09 13.09 0 0 0
12/10/2020
13.09
 0 13.09 13.09 13.09 0 0 0
09/10/2020
13.09
 0 13.09 13.09 13.09 0 0 0
08/10/2020
13.09
 0 13.09 13.09 13.09 0 0 0
07/10/2020
13.09
 3 13.09 13.09 13.09 0 0 0
06/10/2020
13.09
 200 11.86 13.09 13.09 0 0 0
05/10/2020
11.86
 0 11.86 11.86 11.86 0 0 0
02/10/2020
11.86
 3 11.86 11.86 11.86 0 0 0
01/10/2020
11.86
 300 13.32 13.32 11.86 0 0 0
30/09/2020
13.32
 300 11.63 13.32 13.32 0 0 0
29/09/2020
11.63
 10 11.63 11.63 11.63 0 0 0
28/09/2020
11.63
 200 12.86 12.86 11.63 0 0 0
25/09/2020
12.86
 0 12.71 12.86 12.86 0 0 0
24/09/2020
12.71
 800 11.71 13.09 12.71 0 0 0
23/09/2020
11.71
 0 11.71 11.71 11.71 0 0 0
22/09/2020
11.71
 300 13.40 13.40 11.71 0 0 0
21/09/2020
13.40
 700 12.01 13.40 13.40 0 0 0
18/09/2020
12.01
 0 12.01 12.01 12.01 0 0 0
17/09/2020
12.01
 0 12.01 12.01 12.01 0 0 0
16/09/2020
12.01
 0 12.01 12.01 12.01 0 0 0
15/09/2020
12.01
 0 12.01 12.01 12.01 0 0 0
14/09/2020
12.01
 0 12.01 12.01 12.01 0 0 0
11/09/2020
12.01
 200 13.71 13.71 12.01 0 0 0
10/09/2020
13.71
 1,100 13.48 13.71 11.78 0 0 0
09/09/2020
13.48
 800 13.25 13.86 11.71 0 0 0
08/09/2020
13.25
 4,000 13.09 13.25 11.78 0 0 0
07/09/2020
13.09
 100 14.17 14.17 13.09 0 0 0
04/09/2020
14.17
 600 12.32 14.17 11.01 0 0 0
03/09/2020
12.32
 100 12.25 12.32 12.32 0 0 0
01/09/2020
12.25
 813 11.86 13.40 10.86 0 0 0
31/08/2020
11.86
 400 13.02 14.63 11.86 0 0 0
28/08/2020
13.02
 29 13.02 13.02 13.02 0 0 0
27/08/2020
13.02
 211 12.48 13.02 13.02 0 0 0
26/08/2020
12.48
 4,740 12.01 12.63 11.01 0 0 0
25/08/2020
12.01
 1 11.55 12.01 12.01 0 0 0
24/08/2020
11.55
 2,310 10.63 12.17 11.55 0 0 0
21/08/2020
10.63
 0 10.63 10.63 10.63 0 0 0
20/08/2020
10.63
 300 10.78 10.78 10.63 0 0 0
19/08/2020
10.78
 0 10.78 10.78 10.78 0 0 0
18/08/2020
10.78
 0 10.78 10.78 10.78 0 0 0
17/08/2020
10.78
 400 10.55 10.78 10.78 0 0 0
14/08/2020
10.55
 60 10.55 10.55 10.55 0 0 0
13/08/2020
10.55
 204 12.01 12.01 10.55 0 0 0
12/08/2020
12.01
 1,100 10.47 12.01 12.01 0 0 0
11/08/2020
10.47
 160 11.63 11.63 10.47 0 0 0
10/08/2020
11.63
 3,000 12.32 12.32 11.63 0 0 0
07/08/2020: Cổ tức tiền mặt tỉ lệ: 16%
07/08/2020
12.32
 504 12.48 12.48 9.63 0 0 0
06/08/2020
12.48
 300 12.69 12.69 10.79 0 0 0
05/08/2020
12.69
 300 11.99 12.69 12.69 0 0 0
04/08/2020
11.99
 3,350 11.50 13.04 11.92 0 0 0
03/08/2020
11.50
 1,504 10.02 11.50 11.22 0 0 0
31/07/2020
10.02
 100 8.76 10.02 10.02 0 0 0
30/07/2020
8.76
 600 7.64 8.76 8.76 0 0 0
29/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0
28/07/2020
7.64
 0 7.64 7.64 7.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |