CTCP Dược phẩm Trung ương Codupha (cdp)

10.80
-0.60
(-5.26%)
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
(2025-11-04) 		0.60 6.06% 92,700 0 0
9.80
10.80
10.80
2 tháng
(2025-10-06) 		0.70 7.14% 227,900 0 0
9.60
10.80
10.80
3 tháng
(2025-09-05) 		0.60 6.06% 330,800 0 0
9.60
10.80
10.80
6 tháng
(2025-06-09) 		0.76 7.80% 1,246,600 -1,000 -0.0
9.40
10.80
10.80
12 tháng
(2024-12-09) 		0.30 2.94% 1,707,316 -1,000 -0.0
8.73
10.80
10.80
24 tháng
(2023-12-15) 		1.25 13.56% 2,610,074 -1,000 -0.0
8.73
11.27
10.80
36 tháng
(2022-12-20) 		0.57 5.74% 2,888,858 -1,000 -0.0
8.73
11.42
10.80
60 tháng
(2020-12-30) 		2.61 33.07% 12,947,739 -1,000 -0.0
7.02
24.31
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
5.70
 900 5.70 5.70 5.70 0 0 0
29/04/2020
5.70
 0 5.70 5.70 5.70 0 0 0
28/04/2020
5.70
 1,100 5.70 5.70 5.70 0 0 0
27/04/2020
5.63
 0 5.63 5.63 5.63 0 0 0
24/04/2020
5.63
 4,800 5.63 5.63 5.63 0 0 0
23/04/2020
5.63
 0 5.63 5.63 5.63 0 0 0
22/04/2020
5.63
 0 5.63 5.63 5.63 0 0 0
21/04/2020
5.63
 100 5.63 5.63 5.63 0 0 0
20/04/2020
6.00
 5,300 6.00 6.00 6.00 0 0 0
17/04/2020
6.00
 0 6.00 6.00 6.00 0 0 0
16/04/2020
6.00
 200 6.00 6.00 6.00 0 0 0
15/04/2020
6.00
 1,000 6.15 6.15 6.00 0 0 0
14/04/2020
6.00
 1,500 6.00 6.00 6.00 0 0 0
13/04/2020
5.48
 1,600 5.70 5.70 5.48 0 0 0
10/04/2020
5.63
 400 5.63 5.63 5.63 0 0 0
09/04/2020
6.00
 300 5.63 6.00 5.63 0 0 0
08/04/2020
5.48
 600 5.48 5.48 5.48 0 0 0
07/04/2020
5.40
 600 5.33 5.40 5.33 0 0 0
06/04/2020
6.00
 100 6.00 6.00 6.00 0 0 0
03/04/2020
5.25
 1,500 6.00 6.00 5.25 0 0 0
01/04/2020
6.00
 100 6.00 6.00 6.00 0 0 0
31/03/2020
6.30
 10 6.30 6.30 6.30 0 0 0
30/03/2020
6.30
 100 6.30 6.30 6.30 0 0 0
27/03/2020
6.08
 0 6.08 6.08 6.08 0 0 0
26/03/2020
6.08
 0 6.08 6.08 6.08 0 0 0
25/03/2020
6.08
 0 6.08 6.08 6.08 0 0 0
24/03/2020
6.08
 0 6.08 6.08 6.08 0 0 0
23/03/2020
6.15
 500 6.15 6.15 6.00 0 0 0
20/03/2020
6.08
 1,600 6.30 6.30 6.08 0 0 0
19/03/2020
6.15
 2,600 6.45 6.45 6.00 0 0 0
18/03/2020
6.00
 3,900 6.53 6.53 6.00 0 0 0
17/03/2020
6.30
 500 6.30 6.30 6.30 0 0 0
16/03/2020
5.93
 200 5.93 5.93 5.93 0 0 0
13/03/2020
5.25
 0 5.25 5.25 5.25 0 0 0
12/03/2020
6.38
 9,000 5.70 6.38 5.18 0 0 0
11/03/2020
6.00
 2,100 6.38 6.38 6.00 0 0 0
10/03/2020
6.38
 1,100 6.38 6.38 6.38 0 0 0
09/03/2020
6.75
 1,300 6.38 6.75 6.38 0 0 0
06/03/2020
6.38
 1,300 6.38 6.38 6.38 0 0 0
05/03/2020
6.38
 5,100 6.38 6.45 6.38 0 0 0
04/03/2020
6.30
 1,700 6.53 6.53 6.30 0 0 0
03/03/2020
6.38
 1,400 6.45 6.45 6.38 0 0 0
02/03/2020
6.45
 3,700 7.28 7.28 6.45 0 0 0
28/02/2020
6.53
 1,700 6.53 6.83 6.45 0 0 0
27/02/2020
6.75
 4,200 6.68 6.83 6.53 0 0 0
26/02/2020
6.68
 5,700 6.75 6.90 6.68 0 0 0
25/02/2020
6.75
 5,800 7.50 7.50 6.75 0 500 -0.0
24/02/2020
7.05
 21,500 6.68 7.13 6.15 0 0 0
21/02/2020
6.38
 3,100 7.20 7.20 6.15 0 0 0
20/02/2020
6.53
 3,700 7.58 7.58 6.23 0 0 0
19/02/2020
6.68
 100 6.68 6.68 6.68 0 0 0
18/02/2020
6.45
 2,700 6.45 6.45 6.38 0 0 0
17/02/2020
6.45
 5,100 7.13 7.13 6.45 0 0 0
14/02/2020
6.53
 1,400 6.53 6.53 6.53 0 0 0
13/02/2020
6.60
 1,600 6.23 6.75 6.23 0 0 0
12/02/2020
6.98
 12,400 7.58 7.58 6.60 0 0 0
11/02/2020
7.43
 400 6.75 7.43 6.75 0 0 0
10/02/2020
7.50
 4,600 8.11 8.11 7.43 0 0 0
07/02/2020
7.50
 12,600 7.35 7.80 7.20 0 0 0
06/02/2020
7.35
 11,200 8.18 8.18 7.28 0 0 0
05/02/2020
8.18
 3,800 8.48 8.56 8.18 0 0 0
04/02/2020
8.26
 37,800 8.86 8.86 7.73 0 0 0
03/02/2020
7.73
 2,300 7.73 7.73 7.73 0 0 0
31/01/2020
6.75
 2,527 6.75 6.75 6.75 0 0 0
30/01/2020
5.93
 500 5.93 5.93 5.93 0 0 0
22/01/2020
5.18
 0 5.18 5.18 5.18 0 0 0
21/01/2020
5.18
 1,200 5.25 5.25 5.18 0 0 0
20/01/2020
5.18
 0 5.18 5.18 5.18 0 0 0
17/01/2020
5.18
 0 5.18 5.18 5.18 0 0 0
16/01/2020
5.03
 400 5.03 5.25 5.03 0 0 0
15/01/2020
5.18
 0 5.18 5.18 5.18 0 0 0
14/01/2020
5.18
 0 5.18 5.18 5.18 0 0 0
13/01/2020
5.25
 4,200 4.95 5.25 4.73 0 0 0
10/01/2020
6.00
 200 5.03 6.00 5.03 0 0 0
09/01/2020
5.93
 627 4.80 5.93 4.80 0 0 0
08/01/2020
5.48
 0 5.48 5.48 5.48 0 0 0
07/01/2020
5.48
 100 5.48 5.48 5.48 0 0 0
06/01/2020
4.80
 100 4.80 4.80 4.80 0 0 0
03/01/2020
5.33
 100 5.33 5.33 5.33 0 0 0
02/01/2020
5.78
 0 5.78 5.78 5.78 0 0 0
31/12/2019
6.00
 200 5.55 6.00 5.55 0 0 0
30/12/2019
6.15
 0 6.15 6.15 6.15 0 0 0
27/12/2019
6.15
 0 6.15 6.15 6.15 0 0 0
26/12/2019
6.15
 0 6.15 6.15 6.15 0 0 0
25/12/2019
6.15
 100 6.15 6.15 6.15 0 0 0
24/12/2019
6.98
 0 6.98 6.98 6.98 0 0 0
23/12/2019
7.13
 4,000 6.98 7.13 5.85 0 0 0
20/12/2019
6.30
 0 6.30 6.30 6.30 0 0 0
19/12/2019
6.30
 100 6.30 6.30 6.30 0 0 0
18/12/2019
7.43
 4,000 7.28 7.43 7.28 0 0 0
17/12/2019
7.28
 100 7.28 7.28 6.36 0 0 0
16/12/2019
6.68
 100 6.68 6.68 6.68 0 0 0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 7%
13/12/2019
6.60
 5,900 6.60 6.60 6.60 0 0 0
12/12/2019
6.60
 900 6.60 6.60 6.40 0 0 0
11/12/2019
6.95
 19,800 5.98 6.95 5.98 0 0 0
10/12/2019
5.63
 2,100 6.95 6.95 5.63 0 0 0
09/12/2019
6.53
 6,200 6.19 6.53 6.19 0 0 0
06/12/2019
5.91
 7,000 5.35 5.91 5.35 0 0 0
05/12/2019
5.56
 5,600 5.28 5.56 5.28 0 0 0
04/12/2019
5.35
 4,800 5.28 5.49 5.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |