CTCP Dược phẩm CPC1 Hà Nội (dtp)

117.50
0.10
(0.09%)
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) 		8.40 7.27% 54,800 0 0
113.40
125.70
120.90
2 tháng
(2025-11-28) 		9.10 7.92% 71,200 0 0
111.50
125.70
120.90
3 tháng
(2025-10-29) 		9.80 8.58% 102,700 0 0
111.50
125.70
120.90
6 tháng
(2025-07-31) 		41.85 50.94% 203,200 0 0
81.06
125.70
120.90
12 tháng
(2025-02-03) 		61.13 97.22% 346,123 0 0
62.87
125.70
120.90
24 tháng
(2024-02-07) 		69.19 126.25% 560,566 0 0
54.81
125.70
120.90
36 tháng
(2023-02-13) 		81.85 194.17% 778,197 0 0
35.13
125.70
120.90
60 tháng
(2021-02-22) 		103.31 499.32% 1,931,708 0 -0.0
19.58
125.70
120.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
60.62
 600 59.16 60.62 59.16 0 0 0
22/01/2024
59.65
 7,300 61.11 61.11 58.67 0 0 0
19/01/2024
59.89
 0 59.89 59.89 59.89 0 0 0
18/01/2024
59.89
 0 59.89 59.89 59.89 0 0 0
17/01/2024
59.89
 0 59.89 59.89 59.89 0 0 0
16/01/2024
64.54
 300 54.02 64.54 54.02 0 0 0
15/01/2024
63.56
 0 63.56 63.56 63.56 0 0 0
12/01/2024
63.56
 0 63.56 63.56 63.56 0 0 0
11/01/2024
63.56
 100 63.56 63.56 63.56 0 0 0
10/01/2024
58.86
 0 58.86 58.86 58.86 0 0 0
09/01/2024
59.16
 400 58.91 59.16 58.67 0 0 0
08/01/2024
64.00
 0 64.00 64.00 64.00 0 0 0
05/01/2024
63.56
 1,606 63.56 64.54 63.56 0 0 0
04/01/2024
66.44
 0 66.44 66.44 66.44 0 0 0
03/01/2024
66.44
 0 66.44 66.44 66.44 0 0 0
02/01/2024
66.44
 0 66.44 66.44 66.44 0 0 0
29/12/2023
66.44
 0 66.44 66.44 66.44 0 0 0
28/12/2023
66.44
 100 66.44 66.44 66.44 0 0 0
27/12/2023
66.49
 0 66.49 66.49 66.49 0 0 0
26/12/2023
66.49
 700 66.49 66.49 66.49 0 0 0
25/12/2023
66.49
 0 66.49 66.49 66.49 0 0 0
22/12/2023
66.49
 0 66.49 66.49 66.49 0 0 0
21/12/2023
66.49
 0 66.49 66.49 66.49 0 0 0
20/12/2023
66.49
 0 66.49 66.49 66.49 0 0 0
19/12/2023
66.49
 800 66.49 66.49 66.49 0 0 0
18/12/2023
67.47
 200 67.96 67.96 67.47 0 0 0
15/12/2023
68.89
 100 68.89 68.89 68.89 0 0 0
14/12/2023
68.94
 0 68.94 68.94 68.94 0 0 0
13/12/2023
68.94
 0 68.94 68.94 68.94 0 0 0
12/12/2023
68.94
 100 68.94 68.94 68.94 0 0 0
11/12/2023
67.71
 0 67.71 67.71 67.71 0 0 0
08/12/2023
67.47
 200 67.96 67.96 67.47 0 0 0
07/12/2023
68.74
 0 68.74 68.74 68.74 0 0 0
06/12/2023
68.84
 500 68.69 68.84 68.69 0 0 0
05/12/2023
67.47
 0 67.47 67.47 67.47 0 0 0
04/12/2023
67.47
 200 67.47 67.47 67.47 0 0 0
01/12/2023
66.49
 0 66.49 66.49 66.49 0 0 0
30/11/2023
66.49
 204 66.49 66.49 66.49 0 0 0
29/11/2023
66.69
 0 66.69 66.69 66.69 0 0 0
28/11/2023
66.88
 300 66.25 66.88 66.25 0 0 0
27/11/2023
67.47
 600 66.00 67.47 66.00 0 0 0
24/11/2023
65.76
 0 65.76 65.76 65.76 0 0 0
23/11/2023
65.76
 5 65.76 65.76 65.76 0 0 0
22/11/2023
65.76
 519 65.76 65.76 65.76 0 0 0
21/11/2023
65.22
 0 65.22 65.22 65.22 0 0 0
20/11/2023
66.00
 1,100 64.29 66.00 64.29 0 0 0
17/11/2023
63.07
 1,100 64.78 65.95 63.07 0 0 0
16/11/2023
64.54
 600 64.44 64.54 64.44 0 0 0
15/11/2023
64.54
 1 64.54 64.54 64.54 0 0 0
14/11/2023
64.54
 0 64.54 64.54 64.54 0 0 0
13/11/2023
64.54
 109 64.54 64.54 64.54 0 0 0
10/11/2023
59.16
 0 59.16 59.16 59.16 0 0 0
09/11/2023
59.16
 1,000 59.16 59.16 59.16 0 0 0
08/11/2023
58.57
 0 58.57 58.57 58.57 0 0 0
07/11/2023
58.67
 1,200 58.52 58.67 58.52 0 0 0
06/11/2023
56.66
 0 56.66 56.66 56.66 0 0 0
03/11/2023
57.69
 700 56.22 57.69 56.22 0 0 0
02/11/2023
51.34
 101 51.34 51.34 51.34 0 0 0
01/11/2023
54.76
 1,000 53.78 54.76 53.78 0 0 0
31/10/2023
55.74
 2,200 53.73 55.74 53.73 0 0 0
30/10/2023
53.63
 0 53.63 53.63 53.63 0 0 0
27/10/2023
53.83
 1,000 52.80 53.83 52.80 0 0 0
26/10/2023
52.80
 1,601 52.17 52.80 52.17 0 0 0
25/10/2023
53.19
 2,900 51.24 53.19 51.24 0 0 0
24/10/2023
49.14
 100 49.14 49.14 49.14 0 0 0
23/10/2023
50.36
 4,310 50.36 50.60 50.36 0 0 0
20/10/2023
50.36
 0 50.36 50.36 50.36 0 0 0
19/10/2023
50.36
 200 50.36 50.36 50.36 0 0 0
18/10/2023
48.65
 6,000 48.40 48.65 48.40 0 0 0
17/10/2023
48.40
 100 48.40 48.40 48.40 0 0 0
16/10/2023
47.91
 500 44.49 47.91 44.49 0 0 0
13/10/2023
50.31
 0 50.31 50.31 50.31 0 0 0
12/10/2023
50.31
 600 50.31 50.31 50.31 0 0 0
11/10/2023
44.05
 100 44.05 44.05 44.05 0 0 0
10/10/2023
50.85
 410 48.89 50.85 48.89 0 0 0
09/10/2023
48.40
 2,600 52.80 52.80 48.40 0 0 0
06/10/2023
50.55
 0 50.55 50.55 50.55 0 0 0
05/10/2023
50.55
 3,701 50.55 50.55 50.55 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 3%
04/10/2023
45.03
 100 45.03 45.03 45.03 0 0 0
03/10/2023
48.70
 500 48.70 48.70 48.70 0 0 0
02/10/2023
47.77
 0 47.77 47.77 47.77 0 0 0
29/09/2023
47.77
 400 47.77 47.77 47.77 0 0 0
28/09/2023
47.77
 200 47.72 47.77 47.72 0 0 0
27/09/2023
46.36
 0 46.36 46.36 46.36 0 0 0
26/09/2023
46.36
 1,000 46.36 46.36 46.36 0 0 0
25/09/2023
46.31
 2,600 46.31 46.31 46.31 0 0 0
22/09/2023
46.31
 1,000 46.31 46.31 46.31 0 0 0
21/09/2023
46.26
 0 46.26 46.26 46.26 0 0 0
20/09/2023
46.21
 400 46.31 46.31 46.21 0 0 0
19/09/2023
46.26
 0 46.26 46.26 46.26 0 0 0
18/09/2023
46.26
 0 46.26 46.26 46.26 0 0 0
15/09/2023
46.26
 101 46.26 46.26 46.26 0 0 0
14/09/2023
50.69
 200 46.31 50.69 46.31 0 0 0
13/09/2023
47.33
 0 47.33 47.33 47.33 0 0 0
12/09/2023
47.33
 0 47.33 47.33 47.33 0 0 0
11/09/2023
47.33
 0 47.33 47.33 47.33 0 0 0
08/09/2023
47.33
 0 47.33 47.33 47.33 0 0 0
07/09/2023
47.33
 0 47.33 47.33 47.33 0 0 0
06/09/2023
47.53
 500 47.28 47.53 47.28 0 0 0
05/09/2023
41.43
 0 41.43 41.43 41.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |