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)
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
24/08/2023
26.44
 2,400 24.71 26.72 22.89 0 0 0
23/08/2023
24.71
 700 24.71 25.35 21.89 0 0 0
22/08/2023
24.71
 1,600 25.90 25.99 24.35 0 0 0
21/08/2023
25.90
 6,400 26.17 26.35 23.80 0 0 0
18/08/2023
26.17
 4,200 26.72 26.81 25.62 0 0 0
17/08/2023
26.72
 100 26.26 26.72 26.72 0 0 0
16/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
16/08/2023
26.26
 2,900 27.08 29.91 26.26 0 0 0
15/08/2023
27.08
 7,700 26.74 27.34 26.82 0 0 0
14/08/2023
26.74
 1,600 26.74 27.69 26.30 0 0 0
11/08/2023
26.74
 100 26.30 26.74 26.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |