CTCP Dược phẩm CPC1 Hà Nội (dtp)

70.40
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
(2026-06-30) 		-7.20 -9.31% 20,900 0 0
69.20
79.30
70.10
2 tháng
(2026-06-01) 		-13.10 -15.75% 100,700 0 0
69.20
90
70.10
3 tháng
(2026-05-04) 		-22.70 -24.46% 249,100 0 0
69.20
92.80
70.10
6 tháng
(2026-02-02) 		-24.94 -26.24% 314,300 0 0
69.20
99.04
70.10
12 tháng
(2025-08-04) 		5.25 8.10% 526,700 0 0
64.85
100.56
70.10
24 tháng
(2024-08-09) 		13.33 23.49% 778,991 0 0
50.30
100.56
70.10
36 tháng
(2023-08-15) 		31.49 81.58% 958,054 0 0
33.15
100.56
70.10
60 tháng
(2021-08-25) 		50.16 251.55% 1,806,654 0 0
15.89
100.56
70.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2024
59.33
 1,803 59.05 59.33 59.05 0 0 0
05/09/2024
57.56
 5 59.01 59.01 59.01 0 0 0
04/09/2024
57.56
 1,200 59.13 59.13 57.56 0 0 0
30/08/2024
59.13
 2,200 55.98 59.13 55.98 0 0 0
29/08/2024
56.10
 100 56.10 56.10 56.10 0 0 0
28/08/2024
55.98
 10 55.86 55.86 55.86 0 0 0
27/08/2024
55.98
 500 56.18 56.18 55.58 0 0 0
26/08/2024
55.58
 200 55.58 55.58 55.58 0 0 0
23/08/2024
55.78
 600 55.58 55.78 55.39 0 0 0
22/08/2024
55.98
 200 56.37 56.37 55.98 0 0 0
21/08/2024
55.98
 700 56.37 56.37 55.98 0 0 0
20/08/2024
55.19
 800 52.04 56.37 52.04 0 0 0
19/08/2024
55.35
 0 55.35 55.35 55.35 0 0 0
16/08/2024
56.33
 900 51.25 57.12 51.25 0 0 0
15/08/2024
55.39
 100 55.39 55.39 55.39 0 0 0
14/08/2024
55.39
 400 55.19 55.39 55.19 0 0 0
13/08/2024
55.19
 300 55.19 55.19 55.19 0 0 0
12/08/2024
56.89
 0 56.89 56.89 56.89 0 0 0
09/08/2024
56.77
 302 57.16 57.16 56.77 0 0 0
08/08/2024
57.16
 903 57.87 57.87 56.77 0 0 0
07/08/2024
58.42
 100 58.42 58.42 58.42 0 0 0
06/08/2024
58.94
 45 58.42 58.42 58.42 0 0 0
05/08/2024
58.94
 1,000 57.16 59.05 57.16 0 0 0
02/08/2024
57.16
 200 57.16 57.16 57.16 0 0 0
01/08/2024
57.75
 200 57.56 57.75 57.56 0 0 0
31/07/2024
60.67
 144 60.91 60.91 60.91 0 0 0
30/07/2024
60.67
 200 61.10 61.10 60.67 0 0 0
29/07/2024
58.54
 0 58.54 58.54 58.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |