CTCP Dược phẩm CPC1 Hà Nội (dtp)

70.40
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
(2026-06-30) 		-7.20 -9.31% 20,900 0 0
69.20
79.30
70.10
2 tháng
(2026-06-01) 		-13.10 -15.75% 100,700 0 0
69.20
90
70.10
3 tháng
(2026-05-04) 		-22.70 -24.46% 249,100 0 0
69.20
92.80
70.10
6 tháng
(2026-02-02) 		-24.94 -26.24% 314,300 0 0
69.20
99.04
70.10
12 tháng
(2025-08-04) 		5.25 8.10% 526,700 0 0
64.85
100.56
70.10
24 tháng
(2024-08-09) 		13.33 23.49% 778,991 0 0
50.30
100.56
70.10
36 tháng
(2023-08-15) 		31.49 81.58% 958,054 0 0
33.15
100.56
70.10
60 tháng
(2021-08-25) 		50.16 251.55% 1,806,654 0 0
15.89
100.56
70.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2021
23.11
 2,500 22.94 23.14 22.94 0 0 0
14/05/2021
23.03
 607 23.65 23.65 23.03 0 0 0
13/05/2021
23.94
 100 23.94 23.94 23.94 0 0 0
12/05/2021
23.65
 500 25.27 25.27 23.65 0 0 0
11/05/2021
25.57
 4,655 22.76 25.57 22.76 0 0 0
10/05/2021
25.71
 4,700 23.71 27.19 25.71 0 0 0
07/05/2021
23.71
 7,700 23.65 23.71 23.35 0 0 0
06/05/2021
23.68
 6,409 24.83 26.60 23.35 0 0 0
05/05/2021
24.09
 13,800 23.65 24.09 22.76 0 0 0
04/05/2021
23.35
 10,400 23.94 23.94 23.05 0 0 0
29/04/2021
24.15
 20,364 23.65 24.15 23.65 0 0 0
28/04/2021
24.21
 1,101 20.72 24.21 20.69 0 0 0
27/04/2021
23.62
 12,935 23.65 23.94 22.11 0 0 0
26/04/2021
26.01
 100 26.01 26.01 26.01 0 0 0
23/04/2021
25.12
 1,100 27.49 27.49 25.12 0 0 0
22/04/2021
22.91
 700 24.83 24.83 22.76 0 0 0
20/04/2021
26.60
 100 26.60 26.60 26.60 0 0 0
19/04/2021
26.60
 400 27.19 29.26 26.60 0 0 0
16/04/2021
27.19
 1,800 28.23 28.23 25.71 0 0 0
15/04/2021
28.11
 1,000 28.52 28.52 28.11 0 0 0
14/04/2021
28.52
 700 28.97 28.97 28.52 0 0 0
13/04/2021
29.26
 500 28.97 29.26 28.97 0 0 0
12/04/2021
29.56
 1,000 29.56 29.56 29.26 0 0 0
09/04/2021
29.56
 6,100 29.85 29.85 29.56 0 0 0
08/04/2021
29.85
 700 31.04 31.33 29.85 0 0 0
07/04/2021
30.44
 3,498 30.44 30.74 30.41 0 0 0
06/04/2021
30.15
 1,600 30.15 31.33 30.15 0 0 0
05/04/2021
30.74
 1,901 29.56 31.04 29.56 0 0 0
02/04/2021
29.85
 600 29.94 29.94 29.85 0 0 0
01/04/2021
30.15
 1,639 30.59 30.59 29.85 0 0 0
31/03/2021
30.59
 400 32.51 33.70 30.59 0 0 0
30/03/2021
29.73
 11,801 26.60 29.73 26.60 0 0 0
29/03/2021
26.60
 15,400 25.21 26.60 25.21 0 0 0
26/03/2021
25.21
 10,700 25.12 25.21 25.12 0 0 0
25/03/2021
25.42
 4,000 25.57 25.57 23.68 0 0 0
24/03/2021
24.53
 2,800 28.97 28.97 24.53 0 0 0
23/03/2021
25.15
 22,000 24.65 26.37 21.31 0 0 0
22/03/2021
24.65
 27,000 20.39 24.65 20.39 0 0 0
19/03/2021
22.76
 19,600 21.28 22.76 20.69 0 0 0
18/03/2021
22.11
 1,300 22.40 22.40 22.11 0 0 0
17/03/2021
22.40
 2,200 22.46 22.46 22.40 0 0 0
16/03/2021
21.16
 400 21.16 21.16 20.99 0 0 0
15/03/2021
18.62
 7,000 17.88 18.62 17.88 0 0 0
12/03/2021
17.73
 5,900 17.68 17.73 17.68 0 0 0
11/03/2021
16.55
 5,600 16.85 17.14 16.55 0 0 0
10/03/2021
15.67
 0 15.67 15.67 15.67 0 0 0
09/03/2021
16.85
 1,100 15.81 16.85 15.52 0 0 0
08/03/2021
15.72
 1,300 16.35 16.35 15.67 0 0 0
05/03/2021
16.35
 0 16.35 16.35 16.35 0 0 0
04/03/2021
16.32
 1,200 16.49 16.49 16.26 0 0 0
03/03/2021
16.79
 600 16.79 16.79 16.79 0 0 0
02/03/2021
16.85
 1,800 16.58 17.14 16.58 0 0 0
01/03/2021
16.58
 5,700 16.32 16.58 16.29 0 0 0
26/02/2021
16.49
 2,500 16.91 16.94 15.07 0 0 0
25/02/2021
17.05
 4,200 16.88 17.73 16.88 0 0 0
24/02/2021
16.85
 4,300 17.29 17.29 16.82 0 0 0
23/02/2021
17.00
 9,500 16.67 17.14 16.26 0 0 0
22/02/2021
16.55
 15,200 15.61 16.55 15.61 0 0 0
19/02/2021
15.46
 8,600 15.07 15.67 14.78 0 0 0
18/02/2021
15.37
 21,200 14.84 15.37 14.84 0 0 0
17/02/2021
14.93
 2,300 14.19 14.93 14.19 0 0 0
09/02/2021
14.75
 0 14.75 14.75 14.75 0 0 0
08/02/2021
14.75
 0 14.75 14.75 14.75 0 0 0
05/02/2021
14.75
 0 14.75 14.75 14.75 0 0 0
04/02/2021
14.78
 700 14.48 14.78 14.48 0 100 -0.0
03/02/2021
14.72
 0 14.72 14.72 14.72 0 0 0
02/02/2021
14.72
 0 14.72 14.72 14.72 0 0 0
01/02/2021
14.78
 500 14.48 14.78 14.48 0 0 0
29/01/2021
13.30
 100 13.30 13.30 13.30 0 0 0
28/01/2021
14.48
 100 14.48 14.48 14.48 0 100 -0.0
27/01/2021
14.48
 0 14.48 14.48 14.48 0 0 0
26/01/2021
14.48
 500 14.48 14.48 14.48 0 0 0
25/01/2021
14.90
 0 14.90 14.90 14.90 0 0 0
22/01/2021
14.93
 2,000 15.02 15.02 14.81 0 0 0
21/01/2021
15.04
 2,700 15.04 15.07 15.02 0 0 0
20/01/2021
15.07
 6,700 14.84 15.07 14.84 0 0 0
19/01/2021
14.93
 0 14.93 14.93 14.93 0 0 0
18/01/2021
14.93
 1,900 15.07 15.07 14.78 0 0 0
15/01/2021
15.07
 13,100 14.72 15.37 14.72 0 0 0
14/01/2021
14.19
 100 14.19 14.19 14.19 0 0 0
13/01/2021
14.63
 100 14.63 14.63 14.63 0 0 0
12/01/2021
14.78
 700 14.72 14.78 14.72 0 0 0
11/01/2021
14.72
 1,500 14.51 14.72 14.51 0 0 0
08/01/2021
14.34
 200 14.69 14.69 14.34 0 0 0
07/01/2021
14.72
 800 14.66 14.72 14.66 0 0 0
06/01/2021
14.63
 100 14.63 14.63 14.63 0 0 0
05/01/2021
14.48
 800 14.63 14.63 14.48 0 0 0
04/01/2021
14.63
 2,100 14.19 14.63 14.19 0 0 0
31/12/2020
14.72
 300 13.30 14.78 13.30 0 0 0
30/12/2020
14.19
 4,000 13.89 14.22 13.30 0 0 0
29/12/2020
15.52
 1,000 12.71 15.52 12.71 0 0 0
28/12/2020
13.30
 3,000 13.33 14.19 13.30 0 0 0
25/12/2020
14.19
 1,200 14.78 14.78 14.19 0 0 0
24/12/2020
12.71
 400 13.60 13.60 12.71 0 0 0
23/12/2020
14.78
 3,300 15.37 15.37 14.78 0 0 0
22/12/2020
15.37
 5,000 14.19 15.37 14.19 0 200 -0.0
21/12/2020
14.19
 100 14.19 14.19 14.19 0 0 0
18/12/2020
13.60
 300 13.60 13.60 13.60 0 0 0
17/12/2020
13.60
 6,800 13.30 13.60 13.30 0 0 0
16/12/2020
12.41
 3,400 11.56 12.41 11.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |