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)
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
26/05/2025
77.60
 200 77.60 77.60 77.60 0 0 0
23/05/2025
73.15
 0 73.15 73.15 73.15 0 0 0
22/05/2025
74.14
 200 72.17 74.14 72.17 0 0 0
21/05/2025
78.10
 0 78.10 78.10 78.10 0 0 0
20/05/2025
74.64
 200 81.56 81.56 74.64 0 0 0
19/05/2025
76.61
 0 76.61 76.61 76.61 0 0 0
16/05/2025
76.61
 200 76.61 76.61 76.61 0 0 0
15/05/2025
76.61
 500 76.61 76.61 76.61 0 0 0
14/05/2025
76.61
 300 76.61 76.61 76.61 0 0 0
13/05/2025
74.14
 600 74.14 74.14 74.14 0 0 0
12/05/2025
74.14
 100 74.14 74.14 74.14 0 0 0
09/05/2025
74.19
 0 74.19 74.19 74.19 0 0 0
08/05/2025
74.19
 0 74.19 74.19 74.19 0 0 0
07/05/2025
74.19
 0 74.19 74.19 74.19 0 0 0
06/05/2025
74.19
 0 74.19 74.19 74.19 0 0 0
05/05/2025
74.14
 2,000 74.19 74.19 74.14 0 0 0
29/04/2025
74.14
 0 74.14 74.14 74.14 0 0 0
28/04/2025
74.14
 0 74.14 74.14 74.14 0 0 0
25/04/2025
74.14
 100 74.14 74.14 74.14 0 0 0
24/04/2025
79.09
 1,400 74.14 79.09 74.14 0 0 0
23/04/2025
74.14
 0 74.14 74.14 74.14 0 0 0
22/04/2025
74.14
 100 74.14 74.14 74.14 0 0 0
21/04/2025
74.14
 200 74.14 74.14 74.14 0 0 0
18/04/2025
74.14
 500 74.14 74.14 74.14 0 0 0
17/04/2025
74.14
 200 74.14 74.14 74.14 0 0 0
16/04/2025
76.61
 0 76.61 76.61 76.61 0 0 0
15/04/2025
76.61
 0 76.61 76.61 76.61 0 0 0
14/04/2025
76.61
 0 76.61 76.61 76.61 0 0 0
11/04/2025
76.61
 0 76.61 76.61 76.61 0 0 0
10/04/2025
76.61
 200 76.61 76.61 76.61 0 0 0
09/04/2025
71.67
 7,900 71.62 71.67 71.62 0 0 0
08/04/2025
71.67
 10,500 74.14 74.14 71.67 0 0 0
04/04/2025
78.05
 2,300 66.73 78.05 66.73 0 0 0
03/04/2025
78.10
 100 78.10 78.10 78.10 0 0 0
02/04/2025
78.59
 100 78.59 78.59 78.59 0 0 0
01/04/2025
78.10
 1,400 78.59 78.59 78.10 0 0 0
31/03/2025
78.10
 1,600 79.09 79.09 78.10 0 0 0
28/03/2025
79.38
 0 79.38 79.38 79.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |