Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	107.90	0	107.90	107.90	107.90	0	0	0
14/10/2025	107.90	0	107.90	107.90	107.90	0	0	0
13/10/2025	109	900	107.70	109	107.70	0	0	0
10/10/2025	107.70	3,400	107.50	108	104	0	0	0
09/10/2025	106.50	400	107	108	98.30	0	0	0
08/10/2025	106.80	0	106.80	106.80	106.80	0	0	0
07/10/2025	106.80	100	106.80	106.80	106.80	0	0	0
06/10/2025	104	1,100	104	104	104	0	0	0
03/10/2025	104.40	0	104.40	104.40	104.40	0	0	0
02/10/2025	104.40	200	104.40	104.40	104.40	0	0	0
01/10/2025	104.60	2,900	104.80	104.80	100	0	0	0
30/09/2025	104.90	900	104.50	104.90	104.50	0	0	0
29/09/2025	100	1,200	95	104.30	95	0	0	0
26/09/2025	104.90	5,000	104.80	104.90	104.70	0	0	0
25/09/2025	104.70	100	104.70	104.70	104.70	0	0	0
24/09/2025	104.80	1,600	94.30	104.80	94.30	0	0	0
23/09/2025	103	400	90.10	103	90.10	0	0	0
22/09/2025	105	0	105	105	105	0	0	0
19/09/2025	105	6,600	105	105	104.50	0	0	0
18/09/2025	110	1,100	113.50	113.50	110	0	0	0
17/09/2025	110	1,300	114	114	110	0	0	0
16/09/2025	102	100	102	102	102	0	0	0
15/09/2025	99	1,300	94.90	99	94.90	0	0	0
12/09/2025	95	1,100	93	95	93	0	0	0
11/09/2025	91.10	100	91.10	91.10	91.10	0	0	0
10/09/2025	91.10	200	90	91.10	90	0	0	0
09/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/09/2025	90.20	300	88.50	90.20	88.50	0	0	0
08/09/2025	86.50	100	86.50	86.50	86.50	0	0	0
05/09/2025	90.45	300	89.17	90.45	89.17	0	0	0
04/09/2025	90.95	10,900	82.15	91.94	82.15	0	0	0
03/09/2025	85.51	0	85.51	85.51	85.51	0	0	0
29/08/2025	85.12	1,100	89.96	89.96	85.12	0	0	0
28/08/2025	84.82	0	84.82	84.82	84.82	0	0	0
27/08/2025	84.42	400	80.57	93.82	80.57	0	0	0
26/08/2025	83.24	200	83.24	83.24	83.24	0	0	0
25/08/2025	83.53	400	83.24	83.53	83.24	0	0	0
22/08/2025	83.63	1,200	83.14	84.03	83.14	0	0	0
21/08/2025	84.03	700	82.05	84.03	82.05	0	0	0
20/08/2025	84.03	1,600	84.03	88.97	83.73	0	0	0
19/08/2025	83.63	500	83.14	84.62	83.14	0	0	0
18/08/2025	83.24	2,600	82.55	84.52	82.55	0	0	0
15/08/2025	82.15	2,300	83.14	84.42	82.15	0	0	0
14/08/2025	84.42	3,400	82.05	85.02	82.05	0	0	0
13/08/2025	85.02	1,400	84.03	85.02	84.03	0	0	0
12/08/2025	84.33	5,300	84.13	85.02	82.25	0	0	0
11/08/2025	84.13	3,700	84.03	85.02	84.03	0	0	0
08/08/2025	82.15	24,500	82.35	82.55	82.05	0	0	0
07/08/2025	84.03	100	84.03	84.03	84.03	0	0	0
06/08/2025	84.03	600	84.03	84.03	84.03	0	0	0
05/08/2025	82.64	600	81.66	82.64	81.66	0	0	0
04/08/2025	81.06	200	81.06	81.06	81.06	0	0	0
01/08/2025	82.15	0	82.15	82.15	82.15	0	0	0
31/07/2025	82.15	0	82.15	82.15	82.15	0	0	0
30/07/2025	82.15	2,200	81.75	82.74	81.75	0	0	0
29/07/2025	83.73	1,600	83.73	84.03	83.73	0	0	0
28/07/2025	83.73	0	83.73	83.73	83.73	0	0	0
25/07/2025	84.03	1,000	79.18	85.02	79.18	0	0	0
24/07/2025	83.14	0	83.14	83.14	83.14	0	0	0
23/07/2025	87.49	2,600	82.74	87.98	82.74	0	0	0
22/07/2025	82.64	1,800	82.05	83.93	82.05	0	0	0
21/07/2025	80.07	200	80.07	80.07	80.07	0	0	0
18/07/2025	80.07	5,800	70.19	82.05	70.19	0	0	0
17/07/2025	77.31	0	77.31	77.31	77.31	0	0	0
16/07/2025	77.31	100	77.31	77.31	77.31	0	0	0
15/07/2025	79.98	0	79.98	79.98	79.98	0	0	0
14/07/2025	80.07	6,800	80.07	80.07	79.09	0	0	0
11/07/2025	83.04	100	83.04	83.04	83.04	0	0	0
10/07/2025	76.91	2,500	76.61	78.10	76.61	0	0	0
09/07/2025	79.18	800	82.05	82.05	79.18	0	0	0
08/07/2025	82.05	100	82.05	82.05	82.05	0	0	0
07/07/2025	79.88	0	79.88	79.88	79.88	0	0	0
04/07/2025	79.88	0	79.88	79.88	79.88	0	0	0
03/07/2025	80.07	1,600	80.07	80.07	79.58	0	0	0
02/07/2025	79.68	0	79.68	79.68	79.68	0	0	0
01/07/2025	79.68	0	79.68	79.68	79.68	0	0	0
30/06/2025	79.68	600	79.58	79.68	79.58	0	0	0
27/06/2025	79.58	500	79.58	79.58	79.58	0	0	0
26/06/2025	80.07	6,300	80.07	80.07	80.07	0	0	0
25/06/2025	80.07	1,100	80.07	80.07	80.07	0	0	0
24/06/2025	80.57	7,400	80.37	80.57	80.07	0	0	0
23/06/2025	80.67	7,000	80.77	80.77	80.67	0	0	0
20/06/2025	81.06	600	80.57	81.06	80.07	0	0	0
19/06/2025	83.04	500	84.03	84.03	83.04	0	0	0
18/06/2025	79.98	0	79.98	79.98	79.98	0	0	0
17/06/2025	79.58	1,500	80.67	80.67	79.58	0	0	0
16/06/2025	75.13	1,000	85.02	86.99	75.13	0	0	0
13/06/2025	79.98	0	79.98	79.98	79.98	0	0	0
12/06/2025	79.09	2,200	81.06	81.06	79.09	0	0	0
11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
11/06/2025	79.28	1,500	88.97	88.97	79.09	0	0	0
10/06/2025	84.03	2,100	88.48	88.97	84.03	0	0	0
09/06/2025	89.17	6,300	88.97	89.47	88.97	0	0	0
06/06/2025	77.80	0	77.80	77.80	77.80	0	0	0
05/06/2025	77.11	900	78.10	78.10	77.11	0	0	0
04/06/2025	81.61	0	81.61	81.61	81.61	0	0	0
03/06/2025	79.14	500	85.51	85.51	79.14	0	0	0
02/06/2025	86.50	900	83.04	86.50	83.04	0	0	0
30/05/2025	83.04	200	83.04	83.04	83.04	0	0	0
29/05/2025	84.03	300	84.03	84.03	80.07	0	0	0
28/05/2025	81.56	3,800	77.60	81.56	77.60	0	0	0
27/05/2025	77.60	0	77.60	77.60	77.60	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	3.90	3.36%	7,500	0	0	113 123.80 120.80
2 tháng (2026-01-12)	2.90	2.48%	43,000	0	0	113 125.70 120.80
3 tháng (2025-12-15)	6.10	5.36%	87,100	0	0	113 125.70 120.80
6 tháng (2025-09-15)	20.90	21.11%	162,900	0	0	99 125.70 120.80
12 tháng (2025-03-18)	42	53.92%	335,600	0	0	71.67 125.70 120.80
24 tháng (2024-03-25)	61.23	104.37%	581,338	0	0	57.20 125.70 120.80
36 tháng (2023-03-29)	82.59	221.38%	788,997	0	0	35.13 125.70 120.80
60 tháng (2021-04-08)	82.58	221.31%	1,762,469	0	-0.0	19.86 125.70 120.80

CTCP Dược phẩm CPC1 Hà Nội (dtp)

THỐNG KÊ GIAO DỊCH