Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/05/2025	59.71	200	65.25	65.25	59.71	0	0	0
19/05/2025	61.29	0	61.29	61.29	61.29	0	0	0
16/05/2025	61.29	200	61.29	61.29	61.29	0	0	0
15/05/2025	61.29	500	61.29	61.29	61.29	0	0	0
14/05/2025	61.29	300	61.29	61.29	61.29	0	0	0
13/05/2025	59.31	600	59.31	59.31	59.31	0	0	0
12/05/2025	59.31	100	59.31	59.31	59.31	0	0	0
09/05/2025	59.35	0	59.35	59.35	59.35	0	0	0
08/05/2025	59.35	0	59.35	59.35	59.35	0	0	0
07/05/2025	59.35	0	59.35	59.35	59.35	0	0	0
06/05/2025	59.35	0	59.35	59.35	59.35	0	0	0
05/05/2025	59.31	2,000	59.35	59.35	59.31	0	0	0
29/04/2025	59.31	0	59.31	59.31	59.31	0	0	0
28/04/2025	59.31	0	59.31	59.31	59.31	0	0	0
25/04/2025	59.31	100	59.31	59.31	59.31	0	0	0
24/04/2025	63.27	1,400	59.31	63.27	59.31	0	0	0
23/04/2025	59.31	0	59.31	59.31	59.31	0	0	0
22/04/2025	59.31	100	59.31	59.31	59.31	0	0	0
21/04/2025	59.31	200	59.31	59.31	59.31	0	0	0
18/04/2025	59.31	500	59.31	59.31	59.31	0	0	0
17/04/2025	59.31	200	59.31	59.31	59.31	0	0	0
16/04/2025	61.29	0	61.29	61.29	61.29	0	0	0
15/04/2025	61.29	0	61.29	61.29	61.29	0	0	0
14/04/2025	61.29	0	61.29	61.29	61.29	0	0	0
11/04/2025	61.29	0	61.29	61.29	61.29	0	0	0
10/04/2025	61.29	200	61.29	61.29	61.29	0	0	0
09/04/2025	57.34	7,900	57.30	57.34	57.30	0	0	0
08/04/2025	57.34	10,500	59.31	59.31	57.34	0	0	0
04/04/2025	62.44	2,300	53.38	62.44	53.38	0	0	0
03/04/2025	62.48	100	62.48	62.48	62.48	0	0	0
02/04/2025	62.87	100	62.87	62.87	62.87	0	0	0
01/04/2025	62.48	1,400	62.87	62.87	62.48	0	0	0
31/03/2025	62.48	1,600	63.27	63.27	62.48	0	0	0
28/03/2025	63.51	0	63.51	63.51	63.51	0	0	0
27/03/2025	63.51	300	63.51	63.51	63.51	0	0	0
26/03/2025	63.51	0	63.51	63.51	63.51	0	0	0
25/03/2025	63.51	0	63.51	63.51	63.51	0	0	0
24/03/2025	63.51	100	63.51	63.51	63.51	0	0	0
21/03/2025	63.66	400	63.47	63.66	63.47	0	0	0
20/03/2025	63.66	600	63.43	63.66	63.43	0	0	0
19/03/2025	64.06	900	62.32	64.06	62.32	0	0	0
18/03/2025	62.32	3,300	62.32	62.32	62.32	0	0	0
17/03/2025	62.44	1,900	61.29	63.27	61.29	0	0	0
14/03/2025	61.29	1,000	61.13	61.29	61.13	0	0	0
13/03/2025	61.05	200	61.05	61.05	61.05	0	0	0
12/03/2025	61.05	6,400	59.71	61.29	59.71	0	0	0
11/03/2025	59.63	100	59.63	59.63	59.63	0	0	0
10/03/2025	59.71	1,400	59.31	59.71	59.31	0	0	0
07/03/2025	59.31	1,500	58.72	59.31	58.72	0	0	0
06/03/2025	57.53	0	57.53	57.53	57.53	0	0	0
05/03/2025	57.53	1,000	57.53	57.53	57.53	0	0	0
04/03/2025	58.88	400	58.84	58.92	58.84	0	0	0
03/03/2025	58.13	600	57.73	58.13	57.73	0	0	0
28/02/2025	57.34	200	57.22	57.34	57.22	0	0	0
27/02/2025	57.34	100	57.34	57.34	57.34	0	0	0
26/02/2025	57.34	1,700	56.94	57.73	56.94	0	0	0
25/02/2025	56.35	1,500	56.15	56.35	56.15	0	0	0
24/02/2025	56.15	600	56.59	56.59	56.15	0	0	0
21/02/2025	56.59	700	56.74	56.74	56.55	0	0	0
20/02/2025	56.35	1,300	55.95	56.35	55.95	0	0	0
19/02/2025	55.87	300	55.83	55.87	55.83	0	0	0
18/02/2025	55.76	3,700	55.36	55.76	55.16	0	0	0
17/02/2025	53.78	1,900	53.38	54.17	53.38	0	0	0
14/02/2025	53.38	200	53.38	53.38	53.38	0	0	0
13/02/2025	53.38	0	53.38	53.38	53.38	0	0	0
12/02/2025	53.38	600	53.38	53.38	53.38	0	0	0
11/02/2025	54.17	1,200	53.46	54.17	53.46	0	0	0
10/02/2025	53.78	400	53.78	53.78	53.78	0	0	0
07/02/2025	53.78	120	53.78	53.78	53.78	0	0	0
06/02/2025	52.79	203	52.20	52.79	52.20	0	0	0
05/02/2025	53.34	800	53.38	53.38	53.34	0	0	0
04/02/2025	53.98	3,200	51.01	53.98	50.61	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-2	-3.33%	101,000	0	0	55.10 61.90 58
2 tháng (2026-07-13)	-18	-23.68%	135,400	0	0	55.10 76.60 58
3 tháng (2026-06-15)	-21.20	-26.77%	157,400	0	0	55.10 80 58
6 tháng (2026-03-16)	-40	-40.82%	419,800	0	0	55.10 98 58
12 tháng (2025-09-16)	-23.60	-28.92%	581,800	0	0	55.10 100.56 58
24 tháng (2024-09-23)	-8.98	-13.40%	883,244	0	0	50.30 100.56 58
36 tháng (2023-09-27)	20.92	56.40%	1,054,433	0	0	35.24 100.56 58
60 tháng (2021-10-07)	35.50	157.78%	1,710,756	0	0	15.89 100.56 58

CTCP Dược phẩm CPC1 Hà Nội (dtp)

THỐNG KÊ GIAO DỊCH