CTCP Dược phẩm CPC1 Hà Nội (dtp)

70.10
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
(2026-06-30) 		-7.20 -9.31% 20,900 0 0
69.20
79.30
70.10
2 tháng
(2026-06-01) 		-13.10 -15.75% 100,700 0 0
69.20
90
70.10
3 tháng
(2026-05-04) 		-22.70 -24.46% 249,100 0 0
69.20
92.80
70.10
6 tháng
(2026-02-02) 		-24.94 -26.24% 314,300 0 0
69.20
99.04
70.10
12 tháng
(2025-08-04) 		5.25 8.10% 526,700 0 0
64.85
100.56
70.10
24 tháng
(2024-08-09) 		13.33 23.49% 778,991 0 0
50.30
100.56
70.10
36 tháng
(2023-08-15) 		31.49 81.58% 958,054 0 0
33.15
100.56
70.10
60 tháng
(2021-08-25) 		50.16 251.55% 1,806,654 0 0
15.89
100.56
70.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
85.20
 400 85.60 86.40 78.64 0 0 0
08/10/2025
85.44
 0 85.44 85.44 85.44 0 0 0
07/10/2025
85.44
 100 85.44 85.44 85.44 0 0 0
06/10/2025
83.20
 1,100 83.20 83.20 83.20 0 0 0
03/10/2025
83.52
 0 83.52 83.52 83.52 0 0 0
02/10/2025
83.52
 200 83.52 83.52 83.52 0 0 0
01/10/2025
83.68
 2,900 83.84 83.84 80 0 0 0
30/09/2025
83.92
 900 83.60 83.92 83.60 0 0 0
29/09/2025
80
 1,200 76 83.44 76 0 0 0
26/09/2025
83.92
 5,000 83.84 83.92 83.76 0 0 0
25/09/2025
83.76
 100 83.76 83.76 83.76 0 0 0
24/09/2025
83.84
 1,600 75.44 83.84 75.44 0 0 0
23/09/2025
82.40
 400 72.08 82.40 72.08 0 0 0
22/09/2025
84
 0 84 84 84 0 0 0
19/09/2025
84
 6,600 84 84 83.60 0 0 0
18/09/2025
88
 1,100 90.80 90.80 88 0 0 0
17/09/2025
88
 1,300 91.20 91.20 88 0 0 0
16/09/2025
81.60
 100 81.60 81.60 81.60 0 0 0
15/09/2025
79.20
 1,300 75.92 79.20 75.92 0 0 0
12/09/2025
76
 1,100 74.40 76 74.40 0 0 0
11/09/2025
72.88
 100 72.88 72.88 72.88 0 0 0
10/09/2025
72.88
 200 72 72.88 72 0 0 0
09/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/09/2025
72.16
 300 70.80 72.16 70.80 0 0 0
08/09/2025
69.20
 100 69.20 69.20 69.20 0 0 0
05/09/2025
72.36
 300 71.34 72.36 71.34 0 0 0
04/09/2025
72.76
 10,900 65.72 73.55 65.72 0 0 0
03/09/2025
68.41
 0 68.41 68.41 68.41 0 0 0
29/08/2025
68.09
 1,100 71.97 71.97 68.09 0 0 0
28/08/2025
67.86
 0 67.86 67.86 67.86 0 0 0
27/08/2025
67.54
 400 64.45 75.05 64.45 0 0 0
26/08/2025
66.59
 200 66.59 66.59 66.59 0 0 0
25/08/2025
66.83
 400 66.59 66.83 66.59 0 0 0
22/08/2025
66.91
 1,200 66.51 67.22 66.51 0 0 0
21/08/2025
67.22
 700 65.64 67.22 65.64 0 0 0
20/08/2025
67.22
 1,600 67.22 71.18 66.99 0 0 0
19/08/2025
66.91
 500 66.51 67.70 66.51 0 0 0
18/08/2025
66.59
 2,600 66.04 67.62 66.04 0 0 0
15/08/2025
65.72
 2,300 66.51 67.54 65.72 0 0 0
14/08/2025
67.54
 3,400 65.64 68.01 65.64 0 0 0
13/08/2025
68.01
 1,400 67.22 68.01 67.22 0 0 0
12/08/2025
67.46
 5,300 67.30 68.01 65.80 0 0 0
11/08/2025
67.30
 3,700 67.22 68.01 67.22 0 0 0
08/08/2025
65.72
 24,500 65.88 66.04 65.64 0 0 0
07/08/2025
67.22
 100 67.22 67.22 67.22 0 0 0
06/08/2025
67.22
 600 67.22 67.22 67.22 0 0 0
05/08/2025
66.12
 600 65.32 66.12 65.32 0 0 0
04/08/2025
64.85
 200 64.85 64.85 64.85 0 0 0
01/08/2025
65.72
 0 65.72 65.72 65.72 0 0 0
31/07/2025
65.72
 0 65.72 65.72 65.72 0 0 0
30/07/2025
65.72
 2,200 65.40 66.19 65.40 0 0 0
29/07/2025
66.99
 1,600 66.99 67.22 66.99 0 0 0
28/07/2025
66.99
 0 66.99 66.99 66.99 0 0 0
25/07/2025
67.22
 1,000 63.35 68.01 63.35 0 0 0
24/07/2025
66.51
 0 66.51 66.51 66.51 0 0 0
23/07/2025
69.99
 2,600 66.19 70.39 66.19 0 0 0
22/07/2025
66.12
 1,800 65.64 67.14 65.64 0 0 0
21/07/2025
64.06
 200 64.06 64.06 64.06 0 0 0
18/07/2025
64.06
 5,800 56.15 65.64 56.15 0 0 0
17/07/2025
61.85
 0 61.85 61.85 61.85 0 0 0
16/07/2025
61.85
 100 61.85 61.85 61.85 0 0 0
15/07/2025
63.98
 0 63.98 63.98 63.98 0 0 0
14/07/2025
64.06
 6,800 64.06 64.06 63.27 0 0 0
11/07/2025
66.43
 100 66.43 66.43 66.43 0 0 0
10/07/2025
61.53
 2,500 61.29 62.48 61.29 0 0 0
09/07/2025
63.35
 800 65.64 65.64 63.35 0 0 0
08/07/2025
65.64
 100 65.64 65.64 65.64 0 0 0
07/07/2025
63.90
 0 63.90 63.90 63.90 0 0 0
04/07/2025
63.90
 0 63.90 63.90 63.90 0 0 0
03/07/2025
64.06
 1,600 64.06 64.06 63.66 0 0 0
02/07/2025
63.74
 0 63.74 63.74 63.74 0 0 0
01/07/2025
63.74
 0 63.74 63.74 63.74 0 0 0
30/06/2025
63.74
 600 63.66 63.74 63.66 0 0 0
27/06/2025
63.66
 500 63.66 63.66 63.66 0 0 0
26/06/2025
64.06
 6,300 64.06 64.06 64.06 0 0 0
25/06/2025
64.06
 1,100 64.06 64.06 64.06 0 0 0
24/06/2025
64.45
 7,400 64.30 64.45 64.06 0 0 0
23/06/2025
64.53
 7,000 64.61 64.61 64.53 0 0 0
20/06/2025
64.85
 600 64.45 64.85 64.06 0 0 0
19/06/2025
66.43
 500 67.22 67.22 66.43 0 0 0
18/06/2025
63.98
 0 63.98 63.98 63.98 0 0 0
17/06/2025
63.66
 1,500 64.53 64.53 63.66 0 0 0
16/06/2025
60.11
 1,000 68.01 69.60 60.11 0 0 0
13/06/2025
63.98
 0 63.98 63.98 63.98 0 0 0
12/06/2025
63.27
 2,200 64.85 64.85 63.27 0 0 0
11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
11/06/2025
63.43
 1,500 71.18 71.18 63.27 0 0 0
10/06/2025
67.22
 2,100 70.78 71.18 67.22 0 0 0
09/06/2025
71.34
 6,300 71.18 71.57 71.18 0 0 0
06/06/2025
62.24
 0 62.24 62.24 62.24 0 0 0
05/06/2025
61.69
 900 62.48 62.48 61.69 0 0 0
04/06/2025
65.29
 0 65.29 65.29 65.29 0 0 0
03/06/2025
63.31
 500 68.41 68.41 63.31 0 0 0
02/06/2025
69.20
 900 66.43 69.20 66.43 0 0 0
30/05/2025
66.43
 200 66.43 66.43 66.43 0 0 0
29/05/2025
67.22
 300 67.22 67.22 64.06 0 0 0
28/05/2025
65.25
 3,800 62.08 65.25 62.08 0 0 0
27/05/2025
62.08
 0 62.08 62.08 62.08 0 0 0
26/05/2025
62.08
 200 62.08 62.08 62.08 0 0 0
23/05/2025
58.52
 0 58.52 58.52 58.52 0 0 0
22/05/2025
59.31
 200 57.73 59.31 57.73 0 0 0
21/05/2025
62.48
 0 62.48 62.48 62.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |