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)
13/01/2026
115.30
 0 115.30 115.30 115.30 0 0 0
12/01/2026
117
 2,300 113 117 113 0 0 0
09/01/2026
113.40
 100 113.40 113.40 113.40 0 0 0
08/01/2026
113.50
 1,400 114 114 113 0 0 0
07/01/2026
114
 18,600 114 114 113.50 0 0 0
06/01/2026
114
 1,900 114 114 114 0 0 0
05/01/2026
114
 5,700 115.60 116 114 0 0 0
31/12/2025
115.90
 1,200 119 119 115.80 0 0 0
30/12/2025
115.80
 1,300 115.70 115.80 115.60 0 0 0
29/12/2025
115.60
 5,100 115.50 116 115 0 0 0
26/12/2025
118
 2,500 116.30 119.90 116.30 0 0 0
25/12/2025
116.30
 500 116.30 116.30 116.30 0 0 0
24/12/2025
117
 300 116 117 116 0 0 0
23/12/2025
115
 1,200 115 120 115 0 0 0
22/12/2025
114.50
 700 113.90 115 113.90 0 0 0
19/12/2025
114
 600 113.10 118.50 113 0 0 0
18/12/2025
113.90
 400 117.50 117.50 113.90 0 0 0
17/12/2025
113.80
 1,300 113.80 114.10 113.80 0 0 0
16/12/2025
113.80
 1,100 113.80 113.80 113.80 0 0 0
15/12/2025
113.80
 200 113.80 113.80 113.80 0 0 0
12/12/2025
114.10
 200 114.50 114.50 114.10 0 0 0
11/12/2025
113
 700 115 115 113 0 0 0
10/12/2025
115
 100 115 115 115 0 0 0
09/12/2025
114.50
 1,300 116 119 102.10 0 0 0
08/12/2025
116
 600 116.20 116.20 116 0 0 0
05/12/2025
116.20
 400 116.20 116.20 116.20 0 0 0
04/12/2025
118
 300 113.60 118 113.60 0 0 0
03/12/2025
112.90
 2,100 112.90 116 112.90 0 0 0
02/12/2025
111.50
 1,000 115.40 115.40 111.50 0 0 0
01/12/2025
115.70
 300 114.70 116 114.70 0 0 0
28/11/2025
114.90
 600 113.50 115 113.50 0 0 0
27/11/2025
113.40
 300 113.40 113.40 113.40 0 0 0
26/11/2025
113.50
 300 113.50 113.50 113.50 0 0 0
25/11/2025
113.50
 1,100 113.50 113.50 113.50 0 0 0
24/11/2025
114
 200 112.90 114 112.90 0 0 0
21/11/2025
112
 700 112 112 112 0 0 0
20/11/2025
113
 3,600 113 114.90 113 0 0 0
19/11/2025
113
 3,800 113.10 113.20 113 0 0 0
18/11/2025
113.60
 1,800 113 114 113 0 0 0
17/11/2025
113
 1,800 113.40 113.50 113 0 0 0
14/11/2025
114.50
 5,100 113.40 114.70 113.30 0 0 0
13/11/2025
113.50
 1,700 113.40 113.50 100.70 0 0 0
12/11/2025
113.80
 200 110.10 113.80 110.10 0 0 0
11/11/2025
114.80
 100 114.80 114.80 114.80 0 0 0
10/11/2025
114.80
 0 114.80 114.80 114.80 0 0 0
07/11/2025
114.80
 200 114.80 114.80 114.80 0 0 0
06/11/2025
113.90
 0 113.90 113.90 113.90 0 0 0
05/11/2025
113.90
 0 113.90 113.90 113.90 0 0 0
04/11/2025
113.90
 200 113.90 113.90 113.90 0 0 0
03/11/2025
114
 1,600 113 114 113 0 0 0
31/10/2025
113.70
 7,100 113.40 114 110.50 0 0 0
30/10/2025
113.40
 200 106.10 113.40 106.10 0 0 0
29/10/2025
114.20
 1,500 113.40 115 113.40 0 0 0
28/10/2025
113
 1,100 112.80 115 110.10 0 0 0
27/10/2025
110
 2,500 111.70 115 110 0 0 0
24/10/2025
113.50
 1,800 106.50 115 106.50 0 0 0
23/10/2025
110.80
 1,900 108 110.80 108 0 0 0
22/10/2025
107.60
 0 107.60 107.60 107.60 0 0 0
21/10/2025
107.50
 400 107.50 108 107.50 0 0 0
20/10/2025
106.90
 200 108 108 106.90 0 0 0
17/10/2025
107.70
 200 95.20 107.70 95.20 0 0 0
16/10/2025
107.90
 0 107.90 107.90 107.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |