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)
24/06/2021
20.83
 2,000 20.83 20.83 20.83 0 0 0
23/06/2021
20.83
 800 20.83 20.83 20.83 0 0 0
22/06/2021
21.43
 200 21.40 21.43 21.40 0 0 0
21/06/2021
21.96
 0 21.96 21.96 21.96 0 0 0
18/06/2021
21.96
 100 21.96 21.96 21.96 0 0 0
17/06/2021
20.15
 400 20.18 20.18 20.15 0 0 0
16/06/2021
21.99
 100 21.99 21.99 21.99 0 0 0
15/06/2021
21.43
 1,700 20.80 21.43 20.77 0 0 0
14/06/2021
20.98
 809 20.98 20.98 20.80 0 0 0
11/06/2021
20.24
 2,500 19.79 20.24 19.79 0 0 0
10/06/2021
19.43
 3,100 22.32 22.32 19.34 0 0 0
09/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2021
20.56
 900 21.43 21.43 20.56 0 0 0
08/06/2021
21.58
 1,000 22.17 22.17 21.28 0 0 0
07/06/2021
19.51
 900 21.87 22.17 19.51 0 0 0
04/06/2021
21.87
 5,300 21.87 21.87 21.84 0 0 0
03/06/2021
20.69
 300 20.69 20.69 20.69 0 0 0
02/06/2021
20.69
 2,600 20.69 20.69 20.39 200 0 0.0
01/06/2021
21.87
 509 20.10 21.87 20.10 0 0 0
31/05/2021
23.05
 500 21.72 23.05 21.72 0 0 0
28/05/2021
21.02
 1,200 19.80 21.02 19.80 0 0 0
27/05/2021
20.99
 0 20.99 20.99 20.99 0 0 0
26/05/2021
22.76
 1,500 21.28 22.76 19.66 0 0 0
25/05/2021
22.46
 1,400 23.05 23.05 22.46 0 0 0
24/05/2021
23.05
 1,700 23.65 23.65 22.91 0 0 0
21/05/2021
23.65
 0 23.65 23.65 23.65 0 0 0
20/05/2021
23.65
 4,000 23.65 23.65 23.65 0 0 0
19/05/2021
22.67
 1,900 23.20 23.50 22.67 0 0 0
18/05/2021
22.94
 1,700 24.98 24.98 22.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |