CTCP Dược phẩm CPC1 Hà Nội (dtp)

58.10
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
(2026-08-12) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
50.30
 800 49.51 50.61 49.51 0 0 0
24/01/2025
53.42
 1,500 53.38 53.58 53.38 0 0 0
23/01/2025
52.83
 0 52.83 52.83 52.83 0 0 0
22/01/2025
53.30
 4,722 53.38 53.58 48.04 0 0 0
21/01/2025
53.19
 3,810 54.02 54.02 53.19 0 0 0
20/01/2025
53.98
 1,000 54.17 54.17 53.98 0 0 0
17/01/2025
54.57
 900 54.37 54.57 54.37 0 0 0
16/01/2025
54.57
 200 55.36 55.36 54.57 0 0 0
15/01/2025
54.96
 700 55.36 55.36 54.96 0 0 0
14/01/2025
56.90
 10,125 55.36 57.34 55.36 0 0 0
13/01/2025
54.37
 20 54.37 54.37 54.37 0 0 0
10/01/2025
54.37
 100 54.37 54.37 54.37 0 0 0
09/01/2025
53.78
 0 53.78 53.78 53.78 0 0 0
08/01/2025
53.78
 1,800 53.82 53.82 53.78 0 0 0
07/01/2025
53.86
 1,300 54.06 54.06 53.38 0 0 0
06/01/2025
53.98
 1,005 54.21 54.21 53.98 0 0 0
03/01/2025
54.17
 200 54.21 54.21 54.17 0 0 0
02/01/2025
54.96
 500 54.93 54.96 54.93 0 0 0
31/12/2024
54.17
 1,220 53.58 54.17 53.58 0 0 0
30/12/2024
54.17
 700 54.37 54.37 54.17 0 0 0
27/12/2024
54.37
 500 54.37 54.37 54.37 0 0 0
26/12/2024
54.37
 500 54.37 54.37 54.37 0 0 0
25/12/2024
54.37
 6,500 54.21 54.57 54.17 0 0 0
24/12/2024
54.49
 500 54.21 54.96 54.21 0 0 0
23/12/2024
54.02
 100 54.02 54.02 54.02 0 0 0
20/12/2024
53.90
 200 53.86 53.90 53.86 0 0 0
19/12/2024
54.45
 200 54.45 54.45 54.45 0 0 0
18/12/2024
54.49
 2,300 54.37 54.57 54.25 0 0 0
17/12/2024
54.25
 600 54.21 54.37 54.21 0 0 0
16/12/2024
54.89
 600 55.12 55.12 54.89 0 0 0
13/12/2024
55.04
 100 55.04 55.04 55.04 0 0 0
12/12/2024
54.25
 300 54.25 54.25 54.25 0 0 0
11/12/2024
54.33
 1,500 54.37 54.37 54.17 0 0 0
10/12/2024
54.17
 1,300 54.17 54.17 54.17 0 0 0
09/12/2024
54.17
 2,100 54.13 54.17 54.13 0 0 0
06/12/2024
54.06
 15,810 54.29 54.29 53.90 0 0 0
05/12/2024
54.25
 1,800 54.37 54.57 54.25 0 0 0
04/12/2024
54.96
 1,200 55.44 55.44 54.17 0 0 0
03/12/2024
55.36
 400 55.20 55.56 55.20 0 0 0
02/12/2024
55.76
 1,400 54.57 55.76 54.57 0 0 0
29/11/2024
55.36
 1,100 56.35 56.35 55.36 0 0 0
28/11/2024
55.16
 1,700 55.36 55.36 55.16 0 0 0
27/11/2024
54.57
 1,600 56.63 56.74 54.57 0 0 0
26/11/2024
56.27
 0 56.27 56.27 56.27 0 0 0
25/11/2024
57.14
 600 53.86 57.14 53.86 0 0 0
22/11/2024
57.34
 1,800 55.48 57.34 55.36 0 0 0
21/11/2024
55.36
 300 56.15 56.15 55.36 0 0 0
20/11/2024
55.76
 400 55.36 55.76 55.00 0 0 0
19/11/2024
55.16
 500 56.35 56.35 53.78 0 0 0
18/11/2024
56.15
 1,100 56.15 56.15 56.15 0 0 0
15/11/2024
57.34
 0 57.34 57.34 57.34 0 0 0
14/11/2024
57.34
 301 57.34 57.34 57.34 0 0 0
13/11/2024
57.34
 0 57.34 57.34 57.34 0 0 0
12/11/2024
57.34
 0 57.34 57.34 57.34 0 0 0
11/11/2024
57.34
 1,000 57.34 57.34 57.34 0 0 0
08/11/2024
57.34
 1 57.65 57.65 57.65 0 0 0
07/11/2024
57.34
 1,201 59.31 59.31 57.34 0 0 0
06/11/2024
62.08
 100 62.08 62.08 62.08 0 0 0
05/11/2024
62.08
 0 62.08 62.08 62.08 0 0 0
04/11/2024
62.08
 100 62.08 62.08 62.08 0 0 0
01/11/2024
59.31
 1,100 56.15 59.31 56.15 0 0 0
31/10/2024
59.31
 0 59.31 59.31 59.31 0 0 0
30/10/2024
59.31
 1,200 59.35 59.35 59.31 0 0 0
29/10/2024
61.29
 300 61.29 61.29 61.29 0 0 0
28/10/2024
61.29
 1,001 61.96 61.96 61.29 0 0 0
25/10/2024
63.27
 300 59.35 63.27 59.35 0 0 0
24/10/2024
63.27
 100 63.27 63.27 63.27 0 0 0
23/10/2024
64.81
 0 64.81 64.81 64.81 0 0 0
22/10/2024
65.05
 400 64.45 65.05 64.45 0 0 0
21/10/2024
65.05
 0 65.05 65.05 65.05 0 0 0
18/10/2024
65.05
 1,800 64.85 65.05 64.85 0 0 0
17/10/2024: Cổ tức tiền mặt tỉ lệ: 5%
17/10/2024
65.01
 600 64.45 65.01 64.45 0 0 0
16/10/2024
64.38
 0 64.38 64.38 64.38 0 0 0
15/10/2024
63.47
 400 63.86 65.05 63.47 0 0 0
14/10/2024
63.86
 100 63.86 63.86 63.86 0 0 0
11/10/2024
63.86
 0 63.86 63.86 63.86 0 0 0
10/10/2024
63.86
 200 63.86 63.86 63.86 0 0 0
09/10/2024
63.86
 200 63.86 63.86 63.86 0 0 0
08/10/2024
63.86
 100 63.86 63.86 63.86 0 0 0
07/10/2024
64.18
 300 59.57 64.18 59.57 0 0 0
04/10/2024
63.47
 0 63.47 63.47 63.47 0 0 0
03/10/2024
63.47
 600 63.47 63.47 63.47 0 0 0
02/10/2024
63.82
 1,503 67.02 67.02 63.11 0 0 0
01/10/2024
65.01
 1,901 59.53 65.01 59.13 0 0 0
30/09/2024
65.01
 1,100 63.07 65.01 63.04 0 0 0
27/09/2024
67.02
 100 67.02 67.02 67.02 0 0 0
26/09/2024
64.18
 0 64.18 64.18 64.18 0 0 0
25/09/2024
64.18
 0 64.18 64.18 64.18 0 0 0
24/09/2024
63.07
 301 66.43 66.43 63.07 0 0 0
23/09/2024
66.98
 300 56.02 66.98 56.02 0 0 0
20/09/2024
64.81
 0 64.81 64.81 64.81 0 0 0
19/09/2024
65.79
 1,389 67.02 67.02 63.07 0 0 0
18/09/2024
66.23
 200 66.39 66.39 66.23 0 0 0
17/09/2024
66.39
 2,521 66.98 66.98 63.07 0 0 0
16/09/2024
68.20
 1 68.20 68.20 68.20 0 0 0
13/09/2024
68.20
 0 68.20 68.20 68.20 0 0 0
12/09/2024
68.20
 0 68.20 68.20 68.20 0 0 0
11/09/2024
68.20
 6 68.20 68.20 68.20 0 0 0
10/09/2024
68.20
 103 68.20 68.20 68.20 0 0 0
09/09/2024
59.33
 1,407 59.53 65.05 59.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |