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)
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
28/10/2020
12.60
 0 12.60 12.60 12.60 0 0 0
27/10/2020
12.60
 0 12.60 12.60 12.60 0 0 0
26/10/2020
12.60
 0 12.60 12.60 12.60 0 0 0
23/10/2020
12.75
 1,200 11.82 12.75 11.82 0 0 0
22/10/2020
12.23
 400 12.19 12.23 12.19 0 0 0
21/10/2020
12.19
 300 12.16 12.19 12.16 0 0 0
20/10/2020
12.23
 100 12.23 12.23 12.23 0 0 0
19/10/2020
11.82
 1,800 11.82 11.82 11.82 0 0 0
16/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
15/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
14/10/2020
11.82
 300 11.82 11.82 11.82 0 0 0
13/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
12/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
09/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
08/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
07/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
06/10/2020
11.82
 0 11.82 11.82 11.82 0 0 0
05/10/2020
11.82
 100 11.82 11.82 11.82 0 0 0
02/10/2020
11.82
 400 12.01 12.01 11.82 0 0 0
01/10/2020
12.01
 900 12.19 12.19 12.01 0 0 0
30/09/2020
12.38
 0 12.38 12.38 12.38 0 0 0
29/09/2020
12.38
 0 12.38 12.38 12.38 0 0 0
28/09/2020
12.34
 200 12.38 12.38 12.34 0 0 0
25/09/2020
12.41
 0 12.41 12.41 12.41 0 0 0
24/09/2020
12.41
 700 12.41 12.45 12.41 0 0 0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
23/09/2020
12.41
 200 12.41 12.41 12.41 0 0 0
22/09/2020
12.45
 3,300 12.38 12.45 12.38 0 0 0
21/09/2020
12.41
 3,000 12.27 12.41 12.19 0 0 0
18/09/2020
12.41
 1,400 12.45 12.45 12.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |