CTCP Dược phẩm Trung ương CPC1 (dp1)

29.50
-0.10
(-0.34%)
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
(2026-05-13) 		-5.20 -14.94% 65,100 0 0
29.60
34.80
29.60
2 tháng
(2026-04-13) 		-4 -11.90% 83,600 0 0
29.60
34.80
29.60
3 tháng
(2026-03-16) 		-1.20 -3.90% 125,400 0 0
29.60
34.90
29.60
6 tháng
(2025-12-15) 		-7 -19.13% 348,100 0 0
29.60
36.60
29.60
12 tháng
(2025-06-17) 		-6.62 -18.27% 575,500 0 0
29.60
39.90
29.60
24 tháng
(2024-06-24) 		-5.32 -15.25% 1,286,172 0 0
29.60
42.68
29.60
36 tháng
(2023-06-28) 		6.94 30.65% 2,098,795 0 0
22.43
42.68
29.60
60 tháng
(2021-07-08) 		8.81 42.34% 3,368,238 0 0
16.58
42.68
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
34.20
 1,100 34.20 34.20 34.20 0 0 0
07/06/2024
34.20
 4,200 34.29 34.47 34.10 0 0 0
06/06/2024
34.01
 1,800 33.56 34.01 33.56 0 0 0
05/06/2024
33.92
 500 34.01 34.83 33.56 0 0 0
04/06/2024
34.47
 5,502 33.74 34.47 33.74 0 0 0
03/06/2024
34.56
 1,400 33.47 38.21 33.47 0 0 0
31/05/2024
34.01
 1,600 33.37 34.01 33.37 0 0 0
30/05/2024
33.83
 9,120 33.83 34.38 32.83 0 0 0
29/05/2024
34.56
 6,705 33.65 34.92 33.56 0 0 0
28/05/2024
34.56
 9,700 33.28 36.29 32.92 0 0 0
27/05/2024
33.74
 6,810 33.37 35.20 33.37 0 0 0
24/05/2024
33.37
 1,273 33.37 33.65 33.01 0 0 0
23/05/2024
33.65
 1,500 33.65 33.65 33.28 0 0 0
22/05/2024
34.65
 3,102 33.01 36.29 33.01 0 0 0
21/05/2024
33.47
 1,201 33.01 33.47 32.92 0 0 0
20/05/2024
33.28
 1,200 32.65 34.20 32.65 0 0 0
17/05/2024
33.65
 600 33.28 36.38 32.65 0 0 0
16/05/2024
32.83
 1,444 33.28 33.28 32.83 0 0 0
15/05/2024
33.01
 4,802 33.74 34.56 33.01 0 0 0
14/05/2024
33.74
 808 33.56 33.74 33.56 0 0 0
13/05/2024
34.20
 1,501 33.56 35.02 33.28 0 0 0
10/05/2024
33.65
 2,200 33.37 36.29 33.37 0 0 0
09/05/2024
34.10
 1,402 32.92 35.38 32.83 0 0 0
08/05/2024
33.37
 4,910 32.83 33.65 32.83 0 0 0
07/05/2024
33.74
 2,800 34.20 35.93 33.10 0 0 0
06/05/2024
33.19
 2,900 34.10 34.56 32.92 0 0 0
03/05/2024
33.74
 2,500 33.28 36.48 33.28 0 0 0
02/05/2024
33.10
 3,704 32.01 33.47 32.01 0 0 0
26/04/2024
33.19
 800 32.28 33.19 32.28 0 0 0
25/04/2024
33.56
 11,800 33.10 35.11 32.10 0 0 0
24/04/2024
33.28
 5,400 34.47 34.47 31.92 0 0 0
23/04/2024
33.47
 2,427 32.83 37.39 31.92 0 0 0
22/04/2024
33.28
 1,100 31.00 33.28 31.00 0 0 0
19/04/2024
31.19
 1,600 32.46 32.46 30.18 0 0 0
17/04/2024
31.92
 2,713 32.83 32.83 31.92 0 0 0
16/04/2024
32.28
 7,210 32.55 32.55 31.64 0 0 0
15/04/2024
32.37
 21,000 32.46 33.28 32.28 0 0 0
12/04/2024
32.19
 800 32.46 32.46 31.55 0 0 0
11/04/2024
31.82
 600 30.64 31.82 30.64 0 0 0
10/04/2024
32.28
 3,500 31.19 32.28 31.19 0 0 0
09/04/2024
31.55
 400 31.55 31.55 31.55 0 0 0
08/04/2024
31.28
 5,925 31.00 32.01 31.00 0 0 0
05/04/2024
31.82
 3,200 31.00 31.82 31.00 0 0 0
04/04/2024
31.64
 7,100 31.09 31.64 30.91 0 0 0
03/04/2024
31.64
 5,500 31.82 31.82 31.46 0 0 0
02/04/2024
31.82
 500 31.82 31.82 31.82 0 0 0
01/04/2024
32.01
 2,600 32.55 32.65 31.09 0 0 0
29/03/2024
32.55
 500 32.55 32.55 32.55 0 0 0
28/03/2024
32.55
 2,350 32.37 33.01 32.01 0 0 0
27/03/2024
32.19
 400 32.37 32.37 32.19 0 0 0
26/03/2024
32.74
 100 32.74 32.74 32.74 0 0 0
25/03/2024
32.37
 5,813 32.01 32.74 31.92 0 0 0
22/03/2024
32.37
 6,800 31.92 32.46 31.92 0 0 0
21/03/2024
32.65
 4,010 33.10 33.10 31.92 0 0 0
20/03/2024
31.92
 6,200 32.92 32.92 31.73 0 0 0
19/03/2024
32.37
 707 32.55 32.55 31.92 0 0 0
18/03/2024
31.92
 5,337 31.92 32.28 31.73 0 0 0
15/03/2024
32.46
 2,810 33.19 33.19 32.37 0 0 0
14/03/2024
33.56
 300 32.37 33.56 32.37 0 0 0
13/03/2024
32.74
 3,707 32.28 32.74 31.92 0 0 0
12/03/2024
32.28
 3,000 32.28 33.47 31.92 0 0 0
11/03/2024
32.55
 1,700 31.92 32.55 31.92 0 0 0
08/03/2024
32.55
 7,200 32.65 33.19 32.01 0 0 0
07/03/2024
32.37
 13,600 33.74 33.74 32.37 0 0 0
06/03/2024
33.19
 8,510 33.56 34.10 33.19 0 0 0
05/03/2024
33.28
 10,806 33.92 34.38 33.01 0 0 0
04/03/2024
34.01
 2,601 33.56 35.02 33.56 0 0 0
01/03/2024
34.01
 3,403 34.10 34.10 33.47 0 0 0
29/02/2024
34.10
 7,008 32.92 35.20 32.92 0 0 0
28/02/2024
33.37
 2,641 33.10 34.01 33.10 0 0 0
27/02/2024
32.92
 1,110 32.92 33.56 31.82 0 0 0
26/02/2024
32.92
 4,020 33.10 33.28 31.64 0 0 0
23/02/2024
33.01
 12,825 33.83 33.83 32.92 0 0 0
22/02/2024
33.28
 7,210 34.20 34.92 33.28 0 0 0
21/02/2024
34.20
 8,106 35.02 35.02 34.10 0 0 0
20/02/2024
34.20
 11,303 34.56 34.56 34.10 0 0 0
19/02/2024
34.10
 11,800 34.47 36.48 34.10 0 0 0
16/02/2024
34.47
 3,401 34.65 34.74 33.92 0 0 0
15/02/2024
35.02
 1,300 34.20 35.47 34.20 0 0 0
07/02/2024
35.47
 4,600 32.46 35.93 32.46 0 0 0
06/02/2024
34.47
 1,802 34.83 34.83 34.10 0 0 0
05/02/2024
35.47
 2,201 34.92 36.20 34.92 0 0 0
02/02/2024
35.29
 2,525 34.92 35.38 34.20 0 0 0
01/02/2024
35.38
 6,000 32.19 37.20 32.19 0 0 0
31/01/2024
33.92
 16,151 33.74 38.75 33.74 0 0 0
30/01/2024
33.74
 7,800 33.92 34.47 33.47 0 0 0
29/01/2024
33.74
 2,718 33.83 34.56 33.74 0 0 0
26/01/2024
34.65
 4,100 33.28 34.65 32.92 0 0 0
25/01/2024
33.65
 1,500 33.28 34.20 32.83 0 0 0
24/01/2024
34.10
 5,529 33.28 35.38 32.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |