CTCP Dược phẩm CPC1 Hà Nội (dtp)

116.20
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
(2025-11-04) 		-1 -0.88% 25,100 0 0
111.50
118
118
2 tháng
(2025-10-06) 		8.90 8.56% 49,500 0 0
104
118
118
3 tháng
(2025-09-05) 		22.45 24.81% 74,300 0 0
86.50
118
118
6 tháng
(2025-06-09) 		23.73 26.61% 201,800 0 0
75.13
118
118
12 tháng
(2024-12-09) 		45.18 66.72% 326,025 0 0
62.87
118
118
24 tháng
(2023-12-15) 		44.01 63.89% 506,472 0 0
54.81
118
118
36 tháng
(2022-12-20) 		74.14 191.27% 729,823 0 0
35.13
118
118
60 tháng
(2020-12-30) 		95.17 536.61% 1,935,608 -200 -0.0
16.63
118
118
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
69.84
 300 69.79 69.84 69.79 0 0 0
18/02/2025
69.69
 3,700 69.20 69.69 68.95 0 0 0
17/02/2025
67.22
 1,900 66.73 67.72 66.73 0 0 0
14/02/2025
66.73
 200 66.73 66.73 66.73 0 0 0
13/02/2025
66.73
 0 66.73 66.73 66.73 0 0 0
12/02/2025
66.73
 600 66.73 66.73 66.73 0 0 0
11/02/2025
67.72
 1,200 66.83 67.72 66.83 0 0 0
10/02/2025
67.22
 400 67.22 67.22 67.22 0 0 0
07/02/2025
67.22
 120 67.22 67.22 67.22 0 0 0
06/02/2025
65.99
 203 65.25 65.99 65.25 0 0 0
05/02/2025
66.68
 800 66.73 66.73 66.68 0 0 0
04/02/2025
67.47
 3,200 63.76 67.47 63.27 0 0 0
03/02/2025
62.87
 800 61.88 63.27 61.88 0 0 0
24/01/2025
66.78
 1,500 66.73 66.98 66.73 0 0 0
23/01/2025
66.04
 0 66.04 66.04 66.04 0 0 0
22/01/2025
66.63
 4,722 66.73 66.98 60.06 0 0 0
21/01/2025
66.48
 3,810 67.52 67.52 66.48 0 0 0
20/01/2025
67.47
 1,000 67.72 67.72 67.47 0 0 0
17/01/2025
68.21
 900 67.96 68.21 67.96 0 0 0
16/01/2025
68.21
 200 69.20 69.20 68.21 0 0 0
15/01/2025
68.71
 700 69.20 69.20 68.71 0 0 0
14/01/2025
71.13
 10,125 69.20 71.67 69.20 0 0 0
13/01/2025
67.96
 20 67.96 67.96 67.96 0 0 0
10/01/2025
67.96
 100 67.96 67.96 67.96 0 0 0
09/01/2025
67.22
 0 67.22 67.22 67.22 0 0 0
08/01/2025
67.22
 1,800 67.27 67.27 67.22 0 0 0
07/01/2025
67.32
 1,300 67.57 67.57 66.73 0 0 0
06/01/2025
67.47
 1,005 67.77 67.77 67.47 0 0 0
03/01/2025
67.72
 200 67.77 67.77 67.72 0 0 0
02/01/2025
68.71
 500 68.66 68.71 68.66 0 0 0
31/12/2024
67.72
 1,220 66.98 67.72 66.98 0 0 0
30/12/2024
67.72
 700 67.96 67.96 67.72 0 0 0
27/12/2024
67.96
 500 67.96 67.96 67.96 0 0 0
26/12/2024
67.96
 500 67.96 67.96 67.96 0 0 0
25/12/2024
67.96
 6,500 67.77 68.21 67.72 0 0 0
24/12/2024
68.11
 500 67.77 68.71 67.77 0 0 0
23/12/2024
67.52
 100 67.52 67.52 67.52 0 0 0
20/12/2024
67.37
 200 67.32 67.37 67.32 0 0 0
19/12/2024
68.06
 200 68.06 68.06 68.06 0 0 0
18/12/2024
68.11
 2,300 67.96 68.21 67.82 0 0 0
17/12/2024
67.82
 600 67.77 67.96 67.77 0 0 0
16/12/2024
68.61
 600 68.90 68.90 68.61 0 0 0
13/12/2024
68.80
 100 68.80 68.80 68.80 0 0 0
12/12/2024
67.82
 300 67.82 67.82 67.82 0 0 0
11/12/2024
67.91
 1,500 67.96 67.96 67.72 0 0 0
10/12/2024
67.72
 1,300 67.72 67.72 67.72 0 0 0
09/12/2024
67.72
 2,100 67.67 67.72 67.67 0 0 0
06/12/2024
67.57
 15,810 67.87 67.87 67.37 0 0 0
05/12/2024
67.82
 1,800 67.96 68.21 67.82 0 0 0
04/12/2024
68.71
 1,200 69.30 69.30 67.72 0 0 0
03/12/2024
69.20
 400 69.00 69.45 69.00 0 0 0
02/12/2024
69.69
 1,400 68.21 69.69 68.21 0 0 0
29/11/2024
69.20
 1,100 70.44 70.44 69.20 0 0 0
28/11/2024
68.95
 1,700 69.20 69.20 68.95 0 0 0
27/11/2024
68.21
 1,600 70.78 70.93 68.21 0 0 0
26/11/2024
70.34
 0 70.34 70.34 70.34 0 0 0
25/11/2024
71.42
 600 67.32 71.42 67.32 0 0 0
22/11/2024
71.67
 1,800 69.35 71.67 69.20 0 0 0
21/11/2024
69.20
 300 70.19 70.19 69.20 0 0 0
20/11/2024
69.69
 400 69.20 69.69 68.76 0 0 0
19/11/2024
68.95
 500 70.44 70.44 67.22 0 0 0
18/11/2024
70.19
 1,100 70.19 70.19 70.19 0 0 0
15/11/2024
71.67
 0 71.67 71.67 71.67 0 0 0
14/11/2024
71.67
 301 71.67 71.67 71.67 0 0 0
13/11/2024
71.67
 0 71.67 71.67 71.67 0 0 0
12/11/2024
71.67
 0 71.67 71.67 71.67 0 0 0
11/11/2024
71.67
 1,000 71.67 71.67 71.67 0 0 0
08/11/2024
71.67
 1 72.07 72.07 72.07 0 0 0
07/11/2024
71.67
 1,201 74.14 74.14 71.67 0 0 0
06/11/2024
77.60
 100 77.60 77.60 77.60 0 0 0
05/11/2024
77.60
 0 77.60 77.60 77.60 0 0 0
04/11/2024
77.60
 100 77.60 77.60 77.60 0 0 0
01/11/2024
74.14
 1,100 70.19 74.14 70.19 0 0 0
31/10/2024
74.14
 0 74.14 74.14 74.14 0 0 0
30/10/2024
74.14
 1,200 74.19 74.19 74.14 0 0 0
29/10/2024
76.61
 300 76.61 76.61 76.61 0 0 0
28/10/2024
76.61
 1,001 77.45 77.45 76.61 0 0 0
25/10/2024
79.09
 300 74.19 79.09 74.19 0 0 0
24/10/2024
79.09
 100 79.09 79.09 79.09 0 0 0
23/10/2024
81.01
 0 81.01 81.01 81.01 0 0 0
22/10/2024
81.31
 400 80.57 81.31 80.57 0 0 0
21/10/2024
81.31
 0 81.31 81.31 81.31 0 0 0
18/10/2024
81.31
 1,800 81.06 81.31 81.06 0 0 0
17/10/2024: Cổ tức tiền mặt tỉ lệ: 5%
17/10/2024
81.26
 600 80.57 81.26 80.57 0 0 0
16/10/2024
80.47
 0 80.47 80.47 80.47 0 0 0
15/10/2024
79.34
 400 79.83 81.31 79.34 0 0 0
14/10/2024
79.83
 100 79.83 79.83 79.83 0 0 0
11/10/2024
79.83
 0 79.83 79.83 79.83 0 0 0
10/10/2024
79.83
 200 79.83 79.83 79.83 0 0 0
09/10/2024
79.83
 200 79.83 79.83 79.83 0 0 0
08/10/2024
79.83
 100 79.83 79.83 79.83 0 0 0
07/10/2024
80.22
 300 74.46 80.22 74.46 0 0 0
04/10/2024
79.34
 0 79.34 79.34 79.34 0 0 0
03/10/2024
79.34
 600 79.34 79.34 79.34 0 0 0
02/10/2024
79.78
 1,503 83.77 83.77 78.89 0 0 0
01/10/2024
81.26
 1,901 74.41 81.26 73.92 0 0 0
30/09/2024
81.26
 1,100 78.84 81.26 78.79 0 0 0
27/09/2024
83.77
 100 83.77 83.77 83.77 0 0 0
26/09/2024
80.22
 0 80.22 80.22 80.22 0 0 0
25/09/2024
80.22
 0 80.22 80.22 80.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |