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)
26/07/2024
57.16
 701 60.91 60.91 57.16 0 0 0
25/07/2024
55.98
 800 56.57 57.16 55.98 0 0 0
24/07/2024
55.19
 2,800 55.15 55.98 55.15 0 0 0
23/07/2024
55.19
 1,400 55.03 55.19 55.03 0 0 0
22/07/2024
55.19
 1,433 54.80 55.19 54.60 0 0 0
19/07/2024
53.22
 1,600 53.22 53.26 53.22 0 0 0
18/07/2024
54.01
 400 53.02 54.01 53.02 0 0 0
17/07/2024
53.22
 1,000 53.42 53.42 53.22 0 0 0
16/07/2024
55.19
 6,109 52.47 55.19 52.43 0 0 0
15/07/2024
51.64
 1,202 55.19 55.19 51.64 0 0 0
12/07/2024
53.46
 1,125 55.15 55.15 53.46 0 0 0
11/07/2024
55.15
 0 55.15 55.15 55.15 0 0 0
10/07/2024
55.15
 1,000 54.99 55.15 54.99 0 0 0
09/07/2024
55.19
 1,902 55.19 55.19 54.80 0 0 0
08/07/2024
55.19
 7,000 51.64 55.19 51.64 0 0 0
05/07/2024
51.25
 600 51.64 51.64 51.25 0 0 0
04/07/2024
51.25
 1,944 50.85 51.25 50.85 0 0 0
03/07/2024
50.38
 3,600 50.11 50.66 50.07 0 0 0
02/07/2024
50.07
 209 50.07 50.07 50.07 0 0 0
01/07/2024
50.26
 200 50.26 50.26 50.26 0 0 0
28/06/2024
50.07
 200 50.46 50.46 50.07 0 0 0
27/06/2024
50.58
 0 50.58 50.58 50.58 0 0 0
26/06/2024
50.66
 503 50.74 50.74 50.46 0 0 0
25/06/2024
50.70
 0 50.70 50.70 50.70 0 0 0
24/06/2024
50.70
 0 50.70 50.70 50.70 0 0 0
21/06/2024
50.62
 500 50.85 50.85 50.62 0 0 0
20/06/2024
50.85
 710 50.46 50.85 50.46 0 0 0
19/06/2024
50.66
 1,302 50.07 50.66 50.07 0 0 0
18/06/2024
50.07
 0 50.07 50.07 50.07 0 0 0
17/06/2024
50.07
 300 50.07 50.07 50.07 0 0 0
14/06/2024
50.26
 300 50.07 50.26 50.07 0 0 0
13/06/2024
50.07
 300 50.07 50.07 50.07 0 0 0
12/06/2024
50.07
 800 50.07 50.07 50.07 0 0 0
11/06/2024
50.07
 800 50.07 50.07 50.07 0 0 0
10/06/2024
50.07
 301 50.07 50.07 50.07 0 0 0
07/06/2024
50.26
 5,700 50.07 50.26 50.07 0 0 0
06/06/2024
50.03
 0 50.03 50.03 50.03 0 0 0
05/06/2024
50.03
 6,100 50.03 50.03 50.03 0 0 0
04/06/2024
49.28
 1,100 49.28 50.07 49.28 0 0 0
03/06/2024
50.07
 6,700 49.67 50.18 49.28 0 0 0
31/05/2024
50.07
 600 50.18 50.26 50.07 0 0 0
30/05/2024
49.67
 100 49.67 49.67 49.67 0 0 0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2024
50.26
 1,300 50.42 50.42 49.67 0 0 0
28/05/2024
49.87
 1,100 49.87 49.87 49.87 0 0 0
27/05/2024
50.03
 5,200 50.22 50.22 50.03 0 0 0
24/05/2024
49.28
 300 49.32 49.32 49.28 0 0 0
23/05/2024
49.87
 2,100 49.79 49.87 49.79 0 0 0
22/05/2024
48.70
 900 49.28 49.48 48.30 0 0 0
21/05/2024
47.91
 100 47.91 47.91 47.91 0 0 0
20/05/2024
47.80
 0 47.80 47.80 47.80 0 0 0
17/05/2024
47.80
 0 47.80 47.80 47.80 0 0 0
16/05/2024
47.72
 400 47.91 47.91 47.72 0 0 0
15/05/2024
47.80
 0 47.83 47.83 47.83 0 0 0
14/05/2024
47.80
 600 48.11 48.11 47.80 0 0 0
13/05/2024
49.67
 2,200 47.72 49.67 47.72 0 0 0
10/05/2024
48.50
 300 48.50 48.50 48.50 0 0 0
09/05/2024
50.42
 500 50.42 50.42 50.42 0 0 0
08/05/2024
50.49
 1,100 50.46 50.49 50.46 0 0 0
07/05/2024
47.72
 5,000 47.33 50.85 47.33 0 0 0
06/05/2024
47.72
 2,600 50.69 50.69 47.72 0 0 0
03/05/2024
50.85
 257 50.85 50.85 50.85 0 0 0
02/05/2024
49.09
 0 49.09 49.09 49.09 0 0 0
26/04/2024
49.09
 0 49.09 49.09 49.09 0 0 0
25/04/2024
49.09
 0 49.09 49.09 49.09 0 0 0
24/04/2024
46.94
 201 50.85 50.85 47.33 0 0 0
23/04/2024
46.94
 100 46.94 46.94 46.94 0 0 0
22/04/2024
46.94
 311 48.30 48.30 46.94 0 0 0
19/04/2024
48.11
 100 48.11 48.11 48.11 0 0 0
17/04/2024
48.50
 0 48.50 48.50 48.50 0 0 0
16/04/2024
50.03
 210 46.94 50.03 46.94 0 0 0
15/04/2024
45.76
 610 48.11 48.11 45.76 0 0 0
12/04/2024
49.28
 100 49.28 49.28 49.28 0 0 0
11/04/2024
47.33
 400 47.33 47.33 47.33 0 0 0
10/04/2024
48.89
 6,411 47.33 50.85 47.33 0 0 0
09/04/2024
47.33
 1 47.13 47.13 47.13 0 0 0
08/04/2024
47.33
 205 46.94 47.33 46.94 0 0 0
05/04/2024
48.30
 1 47.52 47.52 47.52 0 0 0
04/04/2024
48.30
 4,400 43.02 48.30 43.02 0 0 0
03/04/2024
46.94
 0 46.94 46.94 46.94 0 0 0
02/04/2024
46.94
 1,056 46.94 46.94 46.94 0 0 0
01/04/2024
46.94
 21 46.94 46.94 46.94 0 0 0
29/03/2024
46.94
 0 46.94 46.94 46.94 0 0 0
28/03/2024
46.94
 121 46.94 46.94 46.94 0 0 0
27/03/2024
45.96
 0 45.96 45.96 45.96 0 0 0
26/03/2024
45.96
 0 45.96 45.96 45.96 0 0 0
25/03/2024
46.94
 9 45.96 45.96 45.96 0 0 0
22/03/2024
46.94
 203 44.98 46.94 44.98 0 0 0
21/03/2024
47.33
 700 46.94 47.33 46.94 0 0 0
20/03/2024
47.72
 0 47.72 47.72 47.72 0 0 0
19/03/2024
47.72
 0 47.72 47.72 47.72 0 0 0
18/03/2024
47.72
 110 47.72 47.72 47.72 0 0 0
15/03/2024
46.94
 0 46.94 46.94 46.94 0 0 0
14/03/2024
46.94
 0 46.94 46.94 46.94 0 0 0
13/03/2024
46.94
 200 46.94 46.94 46.94 0 0 0
12/03/2024
46.94
 100 46.94 46.94 46.94 0 0 0
11/03/2024
48.34
 0 48.34 48.34 48.34 0 0 0
08/03/2024
48.34
 0 48.34 48.34 48.34 0 0 0
07/03/2024
48.34
 0 48.34 48.34 48.34 0 0 0
06/03/2024
48.34
 0 48.34 48.34 48.34 0 0 0
05/03/2024
48.34
 0 48.34 48.34 48.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |