CTCP Dược phẩm Trung ương CPC1 (dp1)

31.90
1.50
(4.93%)
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
(2026-02-23) 		-0.60 -1.91% 114,600 0 0
29.60
31.60
31
2 tháng
(2026-01-16) 		-4.70 -13.24% 204,300 0 0
29.60
35.50
31
3 tháng
(2025-12-17) 		-5.40 -14.92% 223,300 0 0
29.60
36.20
31
6 tháng
(2025-09-18) 		-6.90 -18.30% 288,600 0 0
29.60
39.90
31
12 tháng
(2025-03-24) 		-6.87 -18.24% 595,700 0 0
29.60
39.90
31
24 tháng
(2024-03-27) 		-1.39 -4.32% 1,362,963 0 0
29.60
42.68
31
36 tháng
(2023-04-03) 		9.97 47.84% 2,078,430 0 0
19.18
42.68
31
60 tháng
(2021-04-12) 		13.09 73.87% 3,627,013 0 0
12.71
42.68
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022
19.62
 200 16.93 19.62 16.75 0 0 0
14/12/2022
16.93
 3,800 16.93 17.36 15.28 0 0 0
13/12/2022
16.93
 0 16.93 16.93 16.93 0 0 0
12/12/2022
16.93
 100 16.84 16.93 16.93 0 0 0
09/12/2022
16.84
 300 16.58 18.06 16.84 0 0 0
08/12/2022
16.58
 100 17.10 17.10 16.58 0 0 0
07/12/2022
17.10
 0 17.10 17.10 17.10 0 0 0
06/12/2022
17.10
 0 17.79 17.10 17.79 0 0 0
05/12/2022
17.79
 300 16.58 17.79 15.71 0 0 0
02/12/2022
16.58
 700 17.27 19.70 16.49 0 0 0
01/12/2022
17.27
 2,000 17.62 17.62 16.93 0 0 0
30/11/2022
17.62
 0 17.19 17.62 17.19 0 0 0
29/11/2022
17.19
 2,900 19.01 19.10 17.19 0 0 0
28/11/2022
19.01
 200 17.36 19.01 14.93 0 0 0
25/11/2022
17.36
 0 17.36 17.36 17.36 0 0 0
24/11/2022
17.36
 500 17.88 17.88 17.36 0 0 0
23/11/2022
17.88
 0 17.88 17.88 17.88 0 0 0
22/11/2022
17.88
 0 18.14 17.88 18.14 0 0 0
21/11/2022
18.14
 300 18.58 18.58 17.36 0 0 0
18/11/2022
18.58
 600 18.58 18.58 17.10 0 0 0
17/11/2022
18.58
 1,300 17.36 18.58 17.19 0 0 0
16/11/2022
17.36
 1,500 17.36 19.88 16.23 0 0 0
15/11/2022
17.36
 4,000 18.14 19.01 16.67 0 0 0
14/11/2022
18.14
 1,800 18.58 19.10 18.14 0 0 0
11/11/2022
18.58
 2,400 18.92 18.92 17.45 0 0 0
10/11/2022
18.92
 1,100 17.79 19.18 17.62 0 0 0
09/11/2022
17.79
 900 17.53 19.79 16.84 0 0 0
08/11/2022
17.53
 100 19.10 19.10 17.53 0 0 0
07/11/2022
19.10
 800 19.70 19.96 17.97 0 0 0
04/11/2022
19.70
 0 19.70 19.70 19.70 0 0 0
03/11/2022
19.70
 0 19.70 19.70 19.70 0 0 0
02/11/2022
19.70
 0 19.53 19.70 19.53 0 0 0
01/11/2022
19.53
 300 19.53 20.05 19.53 0 0 0
31/10/2022
19.53
 800 17.79 19.53 19.10 0 0 0
28/10/2022
17.79
 200 20.05 20.31 17.79 0 0 0
27/10/2022
20.05
 100 19.36 20.05 20.05 0 0 0
26/10/2022
19.36
 0 20.05 19.36 20.05 0 0 0
25/10/2022
20.05
 300 18.23 20.31 17.62 0 0 0
24/10/2022
18.23
 2,100 20.75 20.75 18.23 0 0 0
21/10/2022
20.75
 0 20.75 20.75 20.75 0 0 0
20/10/2022
20.75
 100 18.66 20.75 20.75 0 0 0
19/10/2022
18.66
 200 21.44 21.44 18.66 0 0 0
18/10/2022
21.44
 0 21.44 21.44 21.44 0 0 0
17/10/2022
21.44
 200 20.92 21.44 21.44 0 0 0
14/10/2022
20.92
 0 20.92 20.92 20.92 0 0 0
13/10/2022
20.92
 201 20.23 20.92 20.92 0 0 0
12/10/2022
20.23
 100 19.70 20.23 20.23 0 0 0
11/10/2022
19.70
 900 19.70 20.57 18.40 0 0 0
10/10/2022
19.70
 0 20.57 19.70 20.57 0 0 0
07/10/2022
20.57
 1,500 19.53 21.01 16.93 0 0 0
06/10/2022
19.53
 500 21.27 21.27 19.10 0 0 0
05/10/2022
21.27
 700 19.44 21.27 21.18 0 0 0
04/10/2022
19.44
 500 20.14 20.92 19.10 0 0 0
03/10/2022
20.14
 1,400 20.23 20.75 19.70 0 0 0
30/09/2022
20.23
 600 21.35 21.35 20.14 0 0 0
29/09/2022
21.35
 100 20.66 21.35 21.35 0 0 0
28/09/2022
20.66
 0 20.57 20.66 20.57 0 0 0
27/09/2022
20.57
 400 20.57 21.61 20.14 0 0 0
26/09/2022
20.57
 100 20.40 20.57 20.57 0 0 0
23/09/2022
20.40
 300 21.70 21.70 19.96 0 0 0
22/09/2022
21.70
 600 19.88 21.70 20.05 0 0 0
21/09/2022
19.88
 300 22.05 22.05 19.88 0 0 0
20/09/2022
22.05
 0 22.05 22.05 22.05 0 0 0
19/09/2022
22.05
 100 20.83 22.05 22.05 0 0 0
16/09/2022
20.83
 500 21.27 21.27 20.83 0 0 0
15/09/2022
21.27
 100 21.87 21.87 21.27 0 0 0
14/09/2022
21.87
 200 21.35 21.87 20.66 0 0 0
13/09/2022
21.35
 0 21.35 21.35 21.35 0 0 0
12/09/2022
21.35
 100 21.35 21.35 21.35 0 0 0
09/09/2022
21.35
 0 21.79 21.35 21.35 0 0 0
08/09/2022
21.79
 200 20.92 21.79 20.92 0 0 0
07/09/2022
20.92
 1,500 22.13 24.13 20.92 0 0 0
06/09/2022
22.13
 0 22.05 22.13 22.13 0 0 0
05/09/2022
22.05
 200 22.13 22.13 22.05 0 0 0
31/08/2022
22.13
 1,600 21.18 22.31 20.57 0 0 0
30/08/2022
21.18
 0 21.44 21.18 21.18 0 0 0
29/08/2022
21.44
 3,500 23.35 23.35 20.83 0 0 0
26/08/2022
23.35
 0 23.35 23.35 23.35 0 0 0
25/08/2022
23.35
 0 23.35 23.35 23.35 0 0 0
24/08/2022
23.35
 0 23.35 23.35 23.35 0 0 0
23/08/2022
23.35
 0 23.35 23.35 23.35 0 0 0
22/08/2022
23.35
 100 21.96 23.35 23.35 0 0 0
19/08/2022
21.96
 1,800 23.52 23.52 21.79 0 0 0
18/08/2022
23.52
 0 23.52 23.52 23.52 0 0 0
17/08/2022
23.52
 0 23.52 23.52 23.52 0 0 0
16/08/2022
23.52
 100 24.22 24.22 23.52 0 0 0
15/08/2022
24.22
 1,300 23.78 24.22 21.01 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 18%
12/08/2022
23.78
 800 22.74 24.65 23.78 0 0 0
11/08/2022
22.74
 6,406 21.12 23.88 22.74 0 0 0
10/08/2022
21.12
 200 22.74 22.99 21.12 0 0 0
09/08/2022
22.74
 3,300 21.52 23.07 21.52 0 0 0
08/08/2022
21.52
 2,200 20.71 21.69 21.12 0 0 0
05/08/2022
20.71
 1,700 20.79 20.79 20.63 0 0 0
04/08/2022
20.79
 900 21.04 21.04 20.79 0 0 0
03/08/2022
21.04
 100 21.69 21.69 21.04 0 0 0
02/08/2022
21.69
 100 19.57 21.69 21.69 0 0 0
01/08/2022
19.57
 600 19.49 19.66 19.57 0 0 0
29/07/2022
19.49
 1,000 21.28 21.28 19.49 0 0 0
28/07/2022
21.28
 200 22.26 22.26 21.28 0 0 0
27/07/2022
22.26
 0 22.26 22.26 22.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |