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)
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
21/12/2020
17.73
 100 17.73 17.73 17.73 0 0 0
18/12/2020
17.00
 300 17.00 17.00 17.00 0 0 0
17/12/2020
17.00
 6,800 16.63 17.00 16.63 0 0 0
16/12/2020
15.52
 3,400 14.45 15.52 14.19 0 0 0
15/12/2020
16.63
 0 16.63 16.63 16.63 0 0 0
14/12/2020
16.63
 600 16.63 16.63 16.63 0 0 0
11/12/2020
16.26
 4,600 16.63 16.63 16.26 0 0 0
10/12/2020
15.15
 200 16.26 16.26 15.15 0 0 0
09/12/2020
15.15
 2,900 14.78 15.15 14.78 0 0 0
08/12/2020
16.00
 7,900 14.78 16.00 14.78 0 0 0
07/12/2020
14.22
 2,800 12.93 14.22 11.08 0 0 0
04/12/2020
12.93
 2,200 12.89 12.93 12.86 0 0 0
03/12/2020
12.75
 700 12.75 12.75 12.75 100 0 0.0
02/12/2020
12.56
 700 12.86 12.86 12.56 100 0 0.0
01/12/2020
11.82
 0 11.82 11.82 11.82 0 0 0
30/11/2020
11.82
 0 11.82 11.82 11.82 0 0 0
27/11/2020
11.82
 300 12.67 12.67 11.82 0 0 0
26/11/2020
12.67
 0 12.67 12.67 12.67 0 0 0
25/11/2020
12.19
 300 12.93 12.93 12.19 200 0 0.0
24/11/2020
12.93
 200 12.93 12.93 12.93 0 0 0
23/11/2020
12.93
 0 12.93 12.93 12.93 0 0 0
20/11/2020
12.93
 0 12.93 12.93 12.93 0 0 0
19/11/2020
12.93
 100 12.93 12.93 12.93 0 0 0
18/11/2020
12.89
 0 12.89 12.89 12.89 0 0 0
17/11/2020
12.93
 1,600 12.86 12.93 12.86 0 0 0
16/11/2020
12.93
 500 12.93 12.93 12.93 0 0 0
13/11/2020
12.75
 0 12.75 12.75 12.75 0 0 0
12/11/2020
12.75
 0 12.75 12.75 12.75 0 0 0
11/11/2020
12.75
 285 12.75 12.75 12.75 0 0 0
10/11/2020
12.56
 100 12.56 12.56 12.56 0 0 0
09/11/2020
12.56
 0 12.56 12.56 12.56 0 0 0
06/11/2020
12.56
 0 12.56 12.56 12.56 0 0 0
05/11/2020
12.56
 500 12.56 12.56 12.56 0 0 0
04/11/2020
12.75
 1,100 12.75 12.75 12.75 0 0 0
03/11/2020
12.60
 0 12.60 12.60 12.60 0 0 0
02/11/2020
12.60
 0 12.60 12.60 12.60 0 0 0
30/10/2020
12.60
 0 12.60 12.60 12.60 0 0 0
29/10/2020
12.60
 0 12.60 12.60 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |