CTCP Dược phẩm CPC1 Hà Nội (dtp)

116
0.30
(0.26%)
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
(2026-03-31) 		-2.20 -1.86% 42,700 0 0
115
120.70
116
2 tháng
(2026-03-02) 		-5.90 -4.84% 56,800 0 0
113
122.50
116
3 tháng
(2026-01-30) 		-2.90 -2.44% 65,600 0 0
113
123.80
116
6 tháng
(2025-11-03) 		2 1.75% 168,400 0 0
111.50
125.70
116
12 tháng
(2025-05-05) 		41.86 56.45% 354,400 0 0
73.15
125.70
116
24 tháng
(2024-05-10) 		55.38 91.34% 608,624 0 0
59.65
125.70
116
36 tháng
(2023-05-16) 		78.16 206.55% 794,091 0 0
37.84
125.70
116
60 tháng
(2021-05-26) 		87.55 307.75% 1,702,798 0 -0.0
19.86
125.70
116
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
43.87
 413 39.00 43.87 39.00 0 0 0
30/08/2023
45.87
 100 45.87 45.87 45.87 0 0 0
29/08/2023
47.77
 0 47.77 47.77 47.77 0 0 0
28/08/2023
47.77
 100 47.77 47.77 47.77 0 0 0
25/08/2023
45.92
 0 45.92 45.92 45.92 0 0 0
24/08/2023
45.92
 0 45.92 45.92 45.92 0 0 0
23/08/2023
45.92
 0 45.92 45.92 45.92 0 0 0
22/08/2023
45.92
 207 45.92 45.92 45.92 0 0 0
21/08/2023
48.26
 2,400 47.77 48.26 47.77 0 0 0
18/08/2023
47.77
 0 47.77 47.77 47.77 0 0 0
17/08/2023
47.77
 1,800 47.77 47.77 47.77 0 0 0
16/08/2023
47.77
 10,600 48.65 48.65 47.77 0 0 0
15/08/2023
48.26
 2,400 47.77 48.26 47.77 0 0 0
14/08/2023
48.21
 600 46.45 48.21 46.45 0 0 0
11/08/2023
47.09
 0 47.09 47.09 47.09 0 0 0
10/08/2023
47.09
 0 47.09 47.09 47.09 0 0 0
09/08/2023
48.26
 26,016 45.58 48.26 44.60 0 0 0
08/08/2023
43.87
 0 43.87 43.87 43.87 0 0 0
07/08/2023
43.87
 400 43.87 43.87 43.87 0 0 0
04/08/2023
43.63
 0 43.63 43.63 43.63 0 0 0
03/08/2023
43.38
 200 43.87 43.87 43.38 0 0 0
02/08/2023
46.26
 500 46.26 46.26 46.26 0 0 0
01/08/2023
46.26
 8,500 46.06 46.26 43.87 0 0 0
31/07/2023
46.06
 500 46.06 46.06 46.06 0 0 0
28/07/2023
48.21
 0 48.21 48.21 48.21 0 0 0
27/07/2023
47.77
 1,200 48.74 48.74 47.77 0 0 0
26/07/2023
46.06
 2,800 46.06 46.06 46.06 0 0 0
25/07/2023
46.06
 1,900 46.06 46.06 45.82 0 0 0
24/07/2023
46.06
 14,400 48.74 48.74 45.87 0 0 0
21/07/2023
45.97
 7,166 44.84 45.97 44.84 0 0 0
20/07/2023
39.97
 500 39.97 39.97 39.97 0 0 0
19/07/2023
39.97
 1,300 40.46 40.46 39.97 0 0 0
18/07/2023
41.29
 0 41.29 41.29 41.29 0 0 0
17/07/2023
41.29
 0 41.29 41.29 41.29 0 0 0
14/07/2023
41.29
 0 41.29 41.29 41.29 0 0 0
13/07/2023
41.29
 5,700 41.29 41.29 41.29 0 0 0
12/07/2023
41.29
 0 41.29 41.29 41.29 0 0 0
11/07/2023
41.43
 600 40.46 41.43 40.46 0 0 0
10/07/2023
40.36
 0 40.36 40.36 40.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |