CTCP Dược phẩm CPC1 Hà Nội (dtp)

122.50
3.30
(2.77%)
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
(2026-02-11) 		3.90 3.36% 7,500 0 0
113
123.80
120.80
2 tháng
(2026-01-12) 		2.90 2.48% 43,000 0 0
113
125.70
120.80
3 tháng
(2025-12-15) 		6.10 5.36% 87,100 0 0
113
125.70
120.80
6 tháng
(2025-09-15) 		20.90 21.11% 162,900 0 0
99
125.70
120.80
12 tháng
(2025-03-18) 		42 53.92% 335,600 0 0
71.67
125.70
120.80
24 tháng
(2024-03-25) 		61.23 104.37% 581,338 0 0
57.20
125.70
120.80
36 tháng
(2023-03-29) 		82.59 221.38% 788,997 0 0
35.13
125.70
120.80
60 tháng
(2021-04-08) 		82.58 221.31% 1,762,469 0 -0.0
19.86
125.70
120.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
78.84
 301 83.03 83.03 78.84 0 0 0
23/09/2024
83.72
 300 70.02 83.72 70.02 0 0 0
20/09/2024
81.01
 0 81.01 81.01 81.01 0 0 0
19/09/2024
82.24
 1,389 83.77 83.77 78.84 0 0 0
18/09/2024
82.79
 200 82.98 82.98 82.79 0 0 0
17/09/2024
82.98
 2,521 83.72 83.72 78.84 0 0 0
16/09/2024
85.25
 1 85.25 85.25 85.25 0 0 0
13/09/2024
85.25
 0 85.25 85.25 85.25 0 0 0
12/09/2024
85.25
 0 85.25 85.25 85.25 0 0 0
11/09/2024
85.25
 6 85.25 85.25 85.25 0 0 0
10/09/2024
85.25
 103 85.25 85.25 85.25 0 0 0
09/09/2024
74.16
 1,407 74.41 81.31 74.16 0 0 0
06/09/2024
74.16
 1,803 73.82 74.16 73.82 0 0 0
05/09/2024
71.94
 5 73.77 73.77 73.77 0 0 0
04/09/2024
71.94
 1,200 73.92 73.92 71.94 0 0 0
30/08/2024
73.92
 2,200 69.97 73.92 69.97 0 0 0
29/08/2024
70.12
 100 70.12 70.12 70.12 0 0 0
28/08/2024
69.97
 10 69.83 69.83 69.83 0 0 0
27/08/2024
69.97
 500 70.22 70.22 69.48 0 0 0
26/08/2024
69.48
 200 69.48 69.48 69.48 0 0 0
23/08/2024
69.73
 600 69.48 69.73 69.23 0 0 0
22/08/2024
69.97
 200 70.47 70.47 69.97 0 0 0
21/08/2024
69.97
 700 70.47 70.47 69.97 0 0 0
20/08/2024
68.99
 800 65.05 70.47 65.05 0 0 0
19/08/2024
69.19
 0 69.19 69.19 69.19 0 0 0
16/08/2024
70.42
 900 64.06 71.40 64.06 0 0 0
15/08/2024
69.23
 100 69.23 69.23 69.23 0 0 0
14/08/2024
69.23
 400 68.99 69.23 68.99 0 0 0
13/08/2024
68.99
 300 68.99 68.99 68.99 0 0 0
12/08/2024
71.11
 0 71.11 71.11 71.11 0 0 0
09/08/2024
70.96
 302 71.45 71.45 70.96 0 0 0
08/08/2024
71.45
 903 72.34 72.34 70.96 0 0 0
07/08/2024
73.03
 100 73.03 73.03 73.03 0 0 0
06/08/2024
73.67
 45 73.03 73.03 73.03 0 0 0
05/08/2024
73.67
 1,000 71.45 73.82 71.45 0 0 0
02/08/2024
71.45
 200 71.45 71.45 71.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |