CTCP Dược phẩm Trung ương Codupha (cdp)

13.90
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
(2026-04-06) 		-1.80 -11.46% 25,400 0 0
13.60
16
13.90
2 tháng
(2026-03-05) 		-1.30 -8.55% 2,577,000 0 0
12.50
18
13.90
3 tháng
(2026-02-03) 		2.90 26.36% 3,150,900 0 0
10.70
18
13.90
6 tháng
(2025-11-05) 		4.44 46.95% 4,965,500 0 0
9.46
18
13.90
12 tháng
(2025-05-09) 		4.32 45.11% 6,160,000 -1,000 -0.0
9.07
18
13.90
24 tháng
(2024-05-14) 		4.55 48.66% 7,334,239 -1,000 -0.0
8.43
18
13.90
36 tháng
(2023-05-22) 		4.47 47.42% 7,647,744 -1,000 -0.0
8.43
18
13.90
60 tháng
(2021-05-31) 		3.27 30.77% 17,589,513 -1,000 -0.0
8.43
23.46
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
5.43
 0 5.43 5.43 5.43 0 0 0
24/04/2020
5.43
 4,800 5.43 5.43 5.43 0 0 0
23/04/2020
5.43
 0 5.43 5.43 5.43 0 0 0
22/04/2020
5.43
 0 5.43 5.43 5.43 0 0 0
21/04/2020
5.43
 100 5.43 5.43 5.43 0 0 0
20/04/2020
5.79
 5,300 5.79 5.79 5.79 0 0 0
17/04/2020
5.79
 0 5.79 5.79 5.79 0 0 0
16/04/2020
5.79
 200 5.79 5.79 5.79 0 0 0
15/04/2020
5.79
 1,000 5.94 5.94 5.79 0 0 0
14/04/2020
5.79
 1,500 5.79 5.79 5.79 0 0 0
13/04/2020
5.29
 1,600 5.51 5.51 5.29 0 0 0
10/04/2020
5.43
 400 5.43 5.43 5.43 0 0 0
09/04/2020
5.79
 300 5.43 5.79 5.43 0 0 0
08/04/2020
5.29
 600 5.29 5.29 5.29 0 0 0
07/04/2020
5.22
 600 5.14 5.22 5.14 0 0 0
06/04/2020
5.79
 100 5.79 5.79 5.79 0 0 0
03/04/2020
5.07
 1,500 5.79 5.79 5.07 0 0 0
01/04/2020
5.79
 100 5.79 5.79 5.79 0 0 0
31/03/2020
6.08
 10 6.08 6.08 6.08 0 0 0
30/03/2020
6.08
 100 6.08 6.08 6.08 0 0 0
27/03/2020
5.87
 0 5.87 5.87 5.87 0 0 0
26/03/2020
5.87
 0 5.87 5.87 5.87 0 0 0
25/03/2020
5.87
 0 5.87 5.87 5.87 0 0 0
24/03/2020
5.87
 0 5.87 5.87 5.87 0 0 0
23/03/2020
5.94
 500 5.94 5.94 5.79 0 0 0
20/03/2020
5.87
 1,600 6.08 6.08 5.87 0 0 0
19/03/2020
5.94
 2,600 6.23 6.23 5.79 0 0 0
18/03/2020
5.79
 3,900 6.30 6.30 5.79 0 0 0
17/03/2020
6.08
 500 6.08 6.08 6.08 0 0 0
16/03/2020
5.72
 200 5.72 5.72 5.72 0 0 0
13/03/2020
5.07
 0 5.07 5.07 5.07 0 0 0
12/03/2020
6.16
 9,000 5.51 6.16 5.00 0 0 0
11/03/2020
5.79
 2,100 6.16 6.16 5.79 0 0 0
10/03/2020
6.16
 1,100 6.16 6.16 6.16 0 0 0
09/03/2020
6.52
 1,300 6.16 6.52 6.16 0 0 0
06/03/2020
6.16
 1,300 6.16 6.16 6.16 0 0 0
05/03/2020
6.16
 5,100 6.16 6.23 6.16 0 0 0
04/03/2020
6.08
 1,700 6.30 6.30 6.08 0 0 0
03/03/2020
6.16
 1,400 6.23 6.23 6.16 0 0 0
02/03/2020
6.23
 3,700 7.03 7.03 6.23 0 0 0
28/02/2020
6.30
 1,700 6.30 6.59 6.23 0 0 0
27/02/2020
6.52
 4,200 6.45 6.59 6.30 0 0 0
26/02/2020
6.45
 5,700 6.52 6.66 6.45 0 0 0
25/02/2020
6.52
 5,800 7.24 7.24 6.52 0 500 -0.0
24/02/2020
6.81
 21,500 6.45 6.88 5.94 0 0 0
21/02/2020
6.16
 3,100 6.95 6.95 5.94 0 0 0
20/02/2020
6.30
 3,700 7.32 7.32 6.01 0 0 0
19/02/2020
6.45
 100 6.45 6.45 6.45 0 0 0
18/02/2020
6.23
 2,700 6.23 6.23 6.16 0 0 0
17/02/2020
6.23
 5,100 6.88 6.88 6.23 0 0 0
14/02/2020
6.30
 1,400 6.30 6.30 6.30 0 0 0
13/02/2020
6.37
 1,600 6.01 6.52 6.01 0 0 0
12/02/2020
6.74
 12,400 7.32 7.32 6.37 0 0 0
11/02/2020
7.17
 400 6.52 7.17 6.52 0 0 0
10/02/2020
7.24
 4,600 7.82 7.82 7.17 0 0 0
07/02/2020
7.24
 12,600 7.10 7.53 6.95 0 0 0
06/02/2020
7.10
 11,200 7.90 7.90 7.03 0 0 0
05/02/2020
7.90
 3,800 8.19 8.26 7.90 0 0 0
04/02/2020
7.97
 37,800 8.55 8.55 7.46 0 0 0
03/02/2020
7.46
 2,300 7.46 7.46 7.46 0 0 0
31/01/2020
6.52
 2,527 6.52 6.52 6.52 0 0 0
30/01/2020
5.72
 500 5.72 5.72 5.72 0 0 0
22/01/2020
5.00
 0 5.00 5.00 5.00 0 0 0
21/01/2020
5.00
 1,200 5.07 5.07 5.00 0 0 0
20/01/2020
5.00
 0 5.00 5.00 5.00 0 0 0
17/01/2020
5.00
 0 5.00 5.00 5.00 0 0 0
16/01/2020
4.85
 400 4.85 5.07 4.85 0 0 0
15/01/2020
5.00
 0 5.00 5.00 5.00 0 0 0
14/01/2020
5.00
 0 5.00 5.00 5.00 0 0 0
13/01/2020
5.07
 4,200 4.78 5.07 4.56 0 0 0
10/01/2020
5.79
 200 4.85 5.79 4.85 0 0 0
09/01/2020
5.72
 627 4.64 5.72 4.64 0 0 0
08/01/2020
5.29
 0 5.29 5.29 5.29 0 0 0
07/01/2020
5.29
 100 5.29 5.29 5.29 0 0 0
06/01/2020
4.64
 100 4.64 4.64 4.64 0 0 0
03/01/2020
5.14
 100 5.14 5.14 5.14 0 0 0
02/01/2020
5.58
 0 5.58 5.58 5.58 0 0 0
31/12/2019
5.79
 200 5.36 5.79 5.36 0 0 0
30/12/2019
5.94
 0 5.94 5.94 5.94 0 0 0
27/12/2019
5.94
 0 5.94 5.94 5.94 0 0 0
26/12/2019
5.94
 0 5.94 5.94 5.94 0 0 0
25/12/2019
5.94
 100 5.94 5.94 5.94 0 0 0
24/12/2019
6.74
 0 6.74 6.74 6.74 0 0 0
23/12/2019
6.88
 4,000 6.74 6.88 5.65 0 0 0
20/12/2019
6.08
 0 6.08 6.08 6.08 0 0 0
19/12/2019
6.08
 100 6.08 6.08 6.08 0 0 0
18/12/2019
7.17
 4,000 7.03 7.17 7.03 0 0 0
17/12/2019
7.03
 100 7.03 7.03 6.14 0 0 0
16/12/2019
6.45
 100 6.45 6.45 6.45 0 0 0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 7%
13/12/2019
6.37
 5,900 6.37 6.37 6.37 0 0 0
12/12/2019
6.37
 900 6.37 6.37 6.17 0 0 0
11/12/2019
6.71
 19,800 5.77 6.71 5.77 0 0 0
10/12/2019
5.44
 2,100 6.71 6.71 5.44 0 0 0
09/12/2019
6.31
 6,200 5.97 6.31 5.97 0 0 0
06/12/2019
5.70
 7,000 5.17 5.70 5.17 0 0 0
05/12/2019
5.37
 5,600 5.10 5.37 5.10 0 0 0
04/12/2019
5.17
 4,800 5.10 5.30 5.10 0 0 0
03/12/2019
5.30
 1,202 5.30 5.30 5.30 0 0 0
02/12/2019
5.10
 110 5.03 5.10 5.10 0 0 0
29/11/2019
5.10
 500 5.10 5.10 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |