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)
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
17/09/2020
12.45
 500 12.45 12.45 10.62 0 0 0
16/09/2020
12.49
 900 12.52 12.52 12.49 0 0 0
15/09/2020
12.49
 400 12.52 12.52 12.49 0 0 0
14/09/2020
12.49
 100 12.49 12.49 12.49 0 0 0
11/09/2020
12.45
 2,000 12.19 12.45 12.19 0 0 0
10/09/2020
12.45
 3,700 12.27 12.45 12.16 0 0 0
09/09/2020
12.12
 100 12.12 12.12 12.12 0 0 0
08/09/2020
12.08
 200 12.08 12.08 10.29 0 0 0
07/09/2020
12.08
 2,300 12.08 12.27 12.08 0 0 0
04/09/2020
13.18
 500 13.18 13.18 13.15 0 0 0
03/09/2020
13.15
 200 13.18 13.18 13.15 0 0 0
01/09/2020
13.15
 200 13.18 13.18 10.91 0 0 0
31/08/2020
12.82
 200 12.82 12.82 10.55 0 0 0
28/08/2020
12.82
 900 10.88 12.82 10.88 0 0 0
27/08/2020
11.21
 700 9.85 13.29 9.85 0 0 0
26/08/2020
11.72
 200 11.43 11.72 11.43 0 0 0
25/08/2020
11.32
 1,400 11.28 11.32 11.28 0 0 0
24/08/2020
11.06
 0 11.06 11.06 11.06 0 0 0
21/08/2020
11.06
 0 11.06 11.06 11.06 0 0 0
20/08/2020
11.06
 100 11.06 11.06 9.85 0 0 0
19/08/2020
11.72
 200 11.39 11.72 9.48 0 0 0
18/08/2020
11.13
 100 11.13 11.13 11.13 0 0 0
17/08/2020
10.91
 100 10.91 10.91 10.91 0 0 0
14/08/2020
12.08
 200 11.72 12.08 11.72 0 0 0
13/08/2020
12.56
 0 12.56 12.56 12.56 0 0 0
12/08/2020
12.56
 0 12.56 12.56 12.56 0 0 0
11/08/2020
12.56
 0 12.56 12.56 12.56 0 0 0
10/08/2020
12.56
 100 12.56 12.56 12.56 0 0 0
07/08/2020
12.67
 200 12.45 12.67 12.45 0 0 0
06/08/2020
14.47
 0 14.47 14.47 14.47 0 0 0
05/08/2020
14.47
 200 14.47 14.47 14.47 0 0 0
04/08/2020
14.58
 0 14.58 14.58 14.58 0 0 0
03/08/2020
14.58
 300 14.58 14.58 14.58 0 0 0
31/07/2020
14.61
 200 14.61 14.61 14.61 0 0 0
30/07/2020
14.65
 0 14.65 14.65 14.65 0 0 0
29/07/2020
14.65
 100 14.65 14.65 14.65 0 0 0
28/07/2020
13.18
 900 13.18 13.18 13.18 0 0 0
27/07/2020
13.07
 0 13.07 13.07 13.07 0 0 0
24/07/2020
13.00
 1,600 13.18 13.18 12.89 0 0 0
23/07/2020
15.20
 200 15.01 15.20 15.01 0 0 0
22/07/2020
15.31
 0 15.31 15.31 15.31 0 0 0
21/07/2020
15.31
 100 15.31 15.31 13.04 0 0 0
20/07/2020
15.31
 100 15.31 15.31 15.31 0 0 0
17/07/2020
17.98
 0 17.98 17.98 17.98 0 0 0
16/07/2020
17.98
 900 17.98 17.98 17.98 0 0 0
15/07/2020
17.87
 1,815 17.94 17.98 17.87 0 0 0
14/07/2020
15.86
 3,500 15.86 15.86 11.79 0 0 0
13/07/2020
13.81
 100 13.81 13.81 10.25 0 0 0
10/07/2020
12.52
 1,100 11.97 12.52 10.25 0 0 0
09/07/2020
11.72
 6,000 11.76 11.79 11.72 0 0 0
08/07/2020
8.42
 0 8.42 8.42 8.42 0 0 0
07/07/2020
8.42
 0 8.42 8.42 8.42 0 0 0
06/07/2020
8.42
 0 8.42 8.42 8.42 0 0 0
03/07/2020
8.42
 0 8.42 8.42 8.42 0 0 0
02/07/2020
8.42
 0 8.42 8.42 8.42 0 0 0
01/07/2020
8.42
 0 8.42 8.42 8.42 0 0 0
30/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
29/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
26/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
25/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
24/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
23/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
22/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
19/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
18/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
30/11/-0001
49.44
 600 49.44 49.44 49.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |