CTCP Dược phẩm Trung ương CPC1 (dp1)

32.20
-0.70
(-2.13%)
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
(2025-12-29) 		-1.70 -4.86% 53,700 0 0
32.90
35.50
32.90
2 tháng
(2025-11-28) 		-3.60 -9.76% 63,300 0 0
32.90
36.90
32.90
3 tháng
(2025-10-29) 		-3.90 -10.48% 69,300 0 0
32.90
39.90
32.90
6 tháng
(2025-07-31) 		-2.53 -7.07% 234,100 0 0
32.90
39.90
32.90
12 tháng
(2025-02-03) 		-3.50 -9.51% 599,910 0 0
32.90
39.90
32.90
24 tháng
(2024-02-07) 		-2.17 -6.12% 1,361,791 0 0
31.19
42.68
32.90
36 tháng
(2023-02-13) 		11.69 54.07% 1,924,930 0 0
16.67
42.68
32.90
60 tháng
(2021-02-22) 		16.66 100.17% 3,496,206 0 0
11.55
42.68
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
33.19
 5,500 32.37 33.56 32.37 0 0 0
22/01/2024
33.37
 7,800 34.29 34.29 32.37 0 0 0
19/01/2024
33.74
 2,200 33.01 34.47 33.01 0 0 0
18/01/2024
33.01
 587 32.55 33.19 31.28 0 0 0
17/01/2024
33.56
 3,200 32.10 34.47 32.10 0 0 0
16/01/2024
35.29
 13,900 30.18 35.29 30.18 0 0 0
15/01/2024
30.91
 1,400 29.73 31.00 29.73 0 0 0
12/01/2024
30.46
 2,100 30.46 30.55 30.46 0 0 0
11/01/2024
31.00
 1,000 31.00 31.19 27.90 0 0 0
10/01/2024
30.91
 4,230 31.37 31.37 30.91 0 0 0
09/01/2024
31.37
 3,660 31.82 31.82 30.64 0 0 0
08/01/2024
31.55
 1,100 31.55 31.55 31.55 0 0 0
05/01/2024
31.73
 8,401 31.73 31.92 31.00 0 0 0
04/01/2024
31.46
 6,800 30.82 31.82 30.64 0 0 0
03/01/2024
30.46
 9,100 28.72 30.73 26.99 0 0 0
02/01/2024
29.27
 100 29.27 29.27 29.27 0 0 0
29/12/2023
31.37
 100 30.46 31.37 31.37 0 0 0
28/12/2023
30.46
 500 30.00 30.46 30.00 0 0 0
27/12/2023
30.00
 4,300 30.00 30.00 30.00 0 0 0
26/12/2023
30.00
 8,200 31.37 31.37 29.45 0 0 0
25/12/2023
31.37
 200 30.91 31.37 29.82 0 0 0
22/12/2023
30.91
 2,900 29.54 32.19 28.54 0 0 0
21/12/2023
29.54
 1,900 29.45 29.54 25.71 0 0 0
20/12/2023
29.45
 3,200 29.91 30.46 29.36 0 0 0
19/12/2023
29.91
 400 29.91 29.91 28.45 0 0 0
18/12/2023
29.91
 2,000 30.09 32.37 29.18 0 0 0
15/12/2023
30.09
 5,000 31.73 31.73 29.27 0 0 0
14/12/2023
31.73
 900 29.27 31.73 29.09 0 0 0
13/12/2023
29.27
 1,400 30.37 30.82 29.27 0 0 0
12/12/2023
30.37
 200 30.82 30.82 28.63 0 0 0
11/12/2023
30.82
 1,100 29.91 32.37 29.18 0 0 0
08/12/2023
29.91
 2,900 29.91 30.00 27.90 0 0 0
07/12/2023
29.91
 2,100 29.18 31.00 28.72 0 0 0
06/12/2023
29.18
 13,800 28.09 29.18 28.27 0 0 0
05/12/2023
28.09
 1,500 28.72 28.72 28.09 0 0 0
04/12/2023
28.72
 9,100 28.27 28.72 26.90 0 0 0
01/12/2023
28.27
 1,800 28.27 28.72 28.27 0 0 0
30/11/2023
28.27
 100 27.36 28.27 28.27 0 0 0
29/11/2023
27.36
 1,500 27.36 27.45 27.36 0 0 0
28/11/2023
27.36
 1,900 28.09 28.27 27.36 0 0 0
27/11/2023
28.09
 100 27.54 28.09 28.09 0 0 0
24/11/2023
27.54
 100 27.36 27.54 27.54 0 0 0
23/11/2023
27.36
 5,300 27.36 27.81 27.36 0 0 0
22/11/2023
27.36
 300 26.90 28.09 27.36 0 0 0
21/11/2023
26.90
 200 27.63 27.63 26.90 0 0 0
20/11/2023
27.63
 400 29.00 29.00 24.80 0 0 0
17/11/2023
29.00
 1,800 27.36 29.54 27.36 0 0 0
16/11/2023
27.36
 4,900 27.36 28.18 26.99 0 0 0
14/11/2023
27.36
 1,400 27.54 27.54 26.81 0 0 0
13/11/2023
27.54
 900 27.36 27.54 26.08 0 0 0
10/11/2023
27.36
 800 27.72 27.72 26.63 0 0 0
09/11/2023
27.72
 1,400 27.36 27.72 27.72 0 0 0
08/11/2023
27.36
 1,100 27.63 27.63 26.26 0 0 0
07/11/2023
27.63
 1,500 26.72 27.63 26.99 0 0 0
06/11/2023
26.72
 1,100 27.27 27.27 26.72 0 0 0
03/11/2023
27.27
 6,000 27.27 27.27 27.27 0 0 0
02/11/2023
27.27
 100 27.36 27.36 27.27 0 0 0
01/11/2023
27.36
 6,800 28.54 28.54 25.53 0 0 0
27/10/2023
28.54
 4,000 25.17 28.54 26.90 0 0 0
26/10/2023
25.17
 5,800 27.90 27.90 24.71 0 0 0
25/10/2023
27.90
 1,100 27.90 28.09 27.90 0 0 0
24/10/2023
27.90
 2,500 28.27 29.00 27.36 0 0 0
23/10/2023
28.27
 4,800 27.63 29.54 25.99 0 0 0
20/10/2023
27.63
 17,400 26.26 29.82 26.26 0 0 0
19/10/2023
26.26
 200 26.99 26.99 25.71 0 0 0
18/10/2023
26.99
 1,600 26.08 26.99 24.71 0 0 0
17/10/2023
26.08
 500 26.35 26.35 25.08 0 0 0
16/10/2023
26.35
 600 26.90 27.17 25.08 0 0 0
13/10/2023
26.90
 5,000 25.53 27.17 24.89 0 0 0
12/10/2023
25.53
 400 27.36 27.36 25.53 0 0 0
11/10/2023
27.36
 200 24.80 27.36 24.80 0 0 0
10/10/2023
24.80
 200 27.36 27.36 24.80 0 0 0
09/10/2023
27.36
 1,300 25.53 27.36 24.80 0 0 0
06/10/2023
25.53
 1,500 24.89 25.53 21.61 0 0 0
05/10/2023
24.89
 800 25.35 25.53 24.26 0 0 0
04/10/2023
25.35
 300 23.98 25.44 23.89 0 0 0
03/10/2023
23.98
 700 24.62 24.62 23.53 0 0 0
02/10/2023
24.62
 100 24.44 24.62 24.62 0 0 0
29/09/2023
24.44
 300 25.99 25.99 24.44 0 0 0
28/09/2023
25.99
 3,400 25.35 25.99 24.62 0 0 0
27/09/2023
25.35
 400 25.53 25.53 24.44 0 0 0
26/09/2023
25.53
 1,400 25.53 25.53 23.89 0 0 0
25/09/2023
25.53
 500 26.08 26.26 24.53 0 0 0
22/09/2023
26.08
 1,700 25.53 26.08 24.16 0 0 0
21/09/2023
25.53
 700 25.53 25.53 22.89 0 0 0
20/09/2023
25.53
 300 25.71 25.71 22.89 0 0 0
19/09/2023
25.71
 4,200 25.17 25.90 20.52 0 0 0
14/09/2023
25.17
 300 24.80 25.17 22.43 0 0 0
13/09/2023
24.80
 300 25.26 25.99 24.80 0 0 0
12/09/2023
25.26
 1,200 25.26 26.90 25.26 0 0 0
11/09/2023
25.26
 100 25.62 25.62 25.26 0 0 0
08/09/2023
25.62
 500 25.53 25.62 24.89 0 0 0
07/09/2023
25.53
 500 24.80 25.53 24.89 0 0 0
06/09/2023
24.80
 1,200 27.72 27.72 24.71 0 0 0
05/09/2023
27.72
 400 24.99 28.27 25.53 0 0 0
31/08/2023
24.99
 600 26.44 27.17 24.99 0 0 0
30/08/2023
26.44
 100 26.44 26.44 26.44 0 0 0
29/08/2023
26.44
 1,100 25.71 26.44 24.26 0 0 0
28/08/2023
25.71
 1,100 22.43 25.71 24.26 0 0 0
25/08/2023
22.43
 100 26.44 26.44 22.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |