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)
01/08/2024
72.19
 200 71.94 72.19 71.94 0 0 0
31/07/2024
75.84
 144 76.13 76.13 76.13 0 0 0
30/07/2024
75.84
 200 76.38 76.38 75.84 0 0 0
29/07/2024
73.18
 0 73.18 73.18 73.18 0 0 0
26/07/2024
71.45
 701 76.13 76.13 71.45 0 0 0
25/07/2024
69.97
 800 70.71 71.45 69.97 0 0 0
24/07/2024
68.99
 2,800 68.94 69.97 68.94 0 0 0
23/07/2024
68.99
 1,400 68.79 68.99 68.79 0 0 0
22/07/2024
68.99
 1,433 68.50 68.99 68.25 0 0 0
19/07/2024
66.52
 1,600 66.52 66.57 66.52 0 0 0
18/07/2024
67.51
 400 66.28 67.51 66.28 0 0 0
17/07/2024
66.52
 1,000 66.77 66.77 66.52 0 0 0
16/07/2024
68.99
 6,109 65.59 68.99 65.54 0 0 0
15/07/2024
64.55
 1,202 68.99 68.99 64.55 0 0 0
12/07/2024
66.82
 1,125 68.94 68.94 66.82 0 0 0
11/07/2024
68.94
 0 68.94 68.94 68.94 0 0 0
10/07/2024
68.94
 1,000 68.74 68.94 68.74 0 0 0
09/07/2024
68.99
 1,902 68.99 68.99 68.50 0 0 0
08/07/2024
68.99
 7,000 64.55 68.99 64.55 0 0 0
05/07/2024
64.06
 600 64.55 64.55 64.06 0 0 0
04/07/2024
64.06
 1,944 63.57 64.06 63.57 0 0 0
03/07/2024
62.98
 3,600 62.63 63.32 62.58 0 0 0
02/07/2024
62.58
 209 62.58 62.58 62.58 0 0 0
01/07/2024
62.83
 200 62.83 62.83 62.83 0 0 0
28/06/2024
62.58
 200 63.07 63.07 62.58 0 0 0
27/06/2024
63.22
 0 63.22 63.22 63.22 0 0 0
26/06/2024
63.32
 503 63.42 63.42 63.07 0 0 0
25/06/2024
63.37
 0 63.37 63.37 63.37 0 0 0
24/06/2024
63.37
 0 63.37 63.37 63.37 0 0 0
21/06/2024
63.27
 500 63.57 63.57 63.27 0 0 0
20/06/2024
63.57
 710 63.07 63.57 63.07 0 0 0
19/06/2024
63.32
 1,302 62.58 63.32 62.58 0 0 0
18/06/2024
62.58
 0 62.58 62.58 62.58 0 0 0
17/06/2024
62.58
 300 62.58 62.58 62.58 0 0 0
14/06/2024
62.83
 300 62.58 62.83 62.58 0 0 0
13/06/2024
62.58
 300 62.58 62.58 62.58 0 0 0
12/06/2024
62.58
 800 62.58 62.58 62.58 0 0 0
11/06/2024
62.58
 800 62.58 62.58 62.58 0 0 0
10/06/2024
62.58
 301 62.58 62.58 62.58 0 0 0
07/06/2024
62.83
 5,700 62.58 62.83 62.58 0 0 0
06/06/2024
62.53
 0 62.53 62.53 62.53 0 0 0
05/06/2024
62.53
 6,100 62.53 62.53 62.53 0 0 0
04/06/2024
61.60
 1,100 61.60 62.58 61.60 0 0 0
03/06/2024
62.58
 6,700 62.09 62.73 61.60 0 0 0
31/05/2024
62.58
 600 62.73 62.83 62.58 0 0 0
30/05/2024
62.09
 100 62.09 62.09 62.09 0 0 0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2024
62.83
 1,300 63.03 63.03 62.09 0 0 0
28/05/2024
62.34
 1,100 62.34 62.34 62.34 0 0 0
27/05/2024
62.53
 5,200 62.78 62.78 62.53 0 0 0
24/05/2024
61.60
 300 61.65 61.65 61.60 0 0 0
23/05/2024
62.34
 2,100 62.24 62.34 62.24 0 0 0
22/05/2024
60.87
 900 61.60 61.85 60.38 0 0 0
21/05/2024
59.89
 100 59.89 59.89 59.89 0 0 0
20/05/2024
59.74
 0 59.74 59.74 59.74 0 0 0
17/05/2024
59.74
 0 59.74 59.74 59.74 0 0 0
16/05/2024
59.65
 400 59.89 59.89 59.65 0 0 0
15/05/2024
59.74
 0 59.79 59.79 59.79 0 0 0
14/05/2024
59.74
 600 60.14 60.14 59.74 0 0 0
13/05/2024
62.09
 2,200 59.65 62.09 59.65 0 0 0
10/05/2024
60.62
 300 60.62 60.62 60.62 0 0 0
09/05/2024
63.02
 500 63.02 63.02 63.02 0 0 0
08/05/2024
63.12
 1,100 63.07 63.12 63.07 0 0 0
07/05/2024
59.65
 5,000 59.16 63.56 59.16 0 0 0
06/05/2024
59.65
 2,600 63.36 63.36 59.65 0 0 0
03/05/2024
63.56
 257 63.56 63.56 63.56 0 0 0
02/05/2024
61.36
 0 61.36 61.36 61.36 0 0 0
26/04/2024
61.36
 0 61.36 61.36 61.36 0 0 0
25/04/2024
61.36
 0 61.36 61.36 61.36 0 0 0
24/04/2024
58.67
 201 63.56 63.56 59.16 0 0 0
23/04/2024
58.67
 100 58.67 58.67 58.67 0 0 0
22/04/2024
58.67
 311 60.38 60.38 58.67 0 0 0
19/04/2024
60.14
 100 60.14 60.14 60.14 0 0 0
17/04/2024
60.62
 0 60.62 60.62 60.62 0 0 0
16/04/2024
62.53
 210 58.67 62.53 58.67 0 0 0
15/04/2024
57.20
 610 60.14 60.14 57.20 0 0 0
12/04/2024
61.60
 100 61.60 61.60 61.60 0 0 0
11/04/2024
59.16
 400 59.16 59.16 59.16 0 0 0
10/04/2024
61.11
 6,411 59.16 63.56 59.16 0 0 0
09/04/2024
59.16
 1 58.91 58.91 58.91 0 0 0
08/04/2024
59.16
 205 58.67 59.16 58.67 0 0 0
05/04/2024
60.38
 1 59.40 59.40 59.40 0 0 0
04/04/2024
60.38
 4,400 53.78 60.38 53.78 0 0 0
03/04/2024
58.67
 0 58.67 58.67 58.67 0 0 0
02/04/2024
58.67
 1,056 58.67 58.67 58.67 0 0 0
01/04/2024
58.67
 21 58.67 58.67 58.67 0 0 0
29/03/2024
58.67
 0 58.67 58.67 58.67 0 0 0
28/03/2024
58.67
 121 58.67 58.67 58.67 0 0 0
27/03/2024
57.45
 0 57.45 57.45 57.45 0 0 0
26/03/2024
57.45
 0 57.45 57.45 57.45 0 0 0
25/03/2024
58.67
 9 57.45 57.45 57.45 0 0 0
22/03/2024
58.67
 203 56.22 58.67 56.22 0 0 0
21/03/2024
59.16
 700 58.67 59.16 58.67 0 0 0
20/03/2024
59.65
 0 59.65 59.65 59.65 0 0 0
19/03/2024
59.65
 0 59.65 59.65 59.65 0 0 0
18/03/2024
59.65
 110 59.65 59.65 59.65 0 0 0
15/03/2024
58.67
 0 58.67 58.67 58.67 0 0 0
14/03/2024
58.67
 0 58.67 58.67 58.67 0 0 0
13/03/2024
58.67
 200 58.67 58.67 58.67 0 0 0
12/03/2024
58.67
 100 58.67 58.67 58.67 0 0 0
11/03/2024
60.43
 0 60.43 60.43 60.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |