CTCP Dược phẩm CPC1 Hà Nội (dtp)

166.90
-1.30
(-0.77%)
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
(2024-08-20) 		28 20% 12,500 0 0
140
173
166.90
2 tháng
(2024-07-22) 		28 20% 24,200 0 0
140
173
166.90
3 tháng
(2024-06-21) 		39.60 30.84% 53,200 0 0
127
173
166.90
6 tháng
(2024-03-25) 		48.94 41.11% 116,514 0 0
116.08
173
166.90
12 tháng
(2023-09-25) 		74.03 78.78% 173,009 0 0
89.39
173
166.90
24 tháng
(2022-09-30) 		120.14 251.04% 505,107 0 0
40.31
173
166.90
36 tháng
(2021-10-05) 		108.74 183.48% 833,841 0 0
40.31
173
166.90
60 tháng
(2020-06-18) 		150.91 882.88% 1,660,484 0 -0.0
17.09
173
166.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
37.41
 0 37.41 37.41 37.41 0 0 0
04/02/2021
37.49
 700 36.74 37.49 36.74 0 100 -0.0
03/02/2021
37.34
 0 37.34 37.34 37.34 0 0 0
02/02/2021
37.34
 0 37.34 37.34 37.34 0 0 0
01/02/2021
37.49
 500 36.74 37.49 36.74 0 0 0
29/01/2021
33.74
 100 33.74 33.74 33.74 0 0 0
28/01/2021
36.74
 100 36.74 36.74 36.74 0 100 -0.0
27/01/2021
36.74
 0 36.74 36.74 36.74 0 0 0
26/01/2021
36.74
 500 36.74 36.74 36.74 0 0 0
25/01/2021
37.79
 0 37.79 37.79 37.79 0 0 0
22/01/2021
37.86
 2,000 38.09 38.09 37.56 0 0 0
21/01/2021
38.16
 2,700 38.16 38.24 38.09 0 0 0
20/01/2021
38.24
 6,700 37.64 38.24 37.64 0 0 0
19/01/2021
37.86
 0 37.86 37.86 37.86 0 0 0
18/01/2021
37.86
 1,900 38.24 38.24 37.49 0 0 0
15/01/2021
38.24
 13,100 37.34 38.99 37.34 0 0 0
14/01/2021
35.99
 100 35.99 35.99 35.99 0 0 0
13/01/2021
37.11
 100 37.11 37.11 37.11 0 0 0
12/01/2021
37.49
 700 37.34 37.49 37.34 0 0 0
11/01/2021
37.34
 1,500 36.81 37.34 36.81 0 0 0
08/01/2021
36.36
 200 37.26 37.26 36.36 0 0 0
07/01/2021
37.34
 800 37.19 37.34 37.19 0 0 0
06/01/2021
37.11
 100 37.11 37.11 37.11 0 0 0
05/01/2021
36.74
 800 37.11 37.11 36.74 0 0 0
04/01/2021
37.11
 2,100 35.99 37.11 35.99 0 0 0
31/12/2020
37.34
 300 33.74 37.49 33.74 0 0 0
30/12/2020
35.99
 4,000 35.24 36.06 33.74 0 0 0
29/12/2020
39.36
 1,000 32.24 39.36 32.24 0 0 0
28/12/2020
33.74
 3,000 33.81 35.99 33.74 0 0 0
25/12/2020
35.99
 1,200 37.49 37.49 35.99 0 0 0
24/12/2020
32.24
 400 34.49 34.49 32.24 0 0 0
23/12/2020
37.49
 3,300 38.99 38.99 37.49 0 0 0
22/12/2020
38.99
 5,000 35.99 38.99 35.99 0 200 -0.0
21/12/2020
35.99
 100 35.99 35.99 35.99 0 0 0
18/12/2020
34.49
 300 34.49 34.49 34.49 0 0 0
17/12/2020
34.49
 6,800 33.74 34.49 33.74 0 0 0
16/12/2020
31.49
 3,400 29.32 31.49 28.79 0 0 0
15/12/2020
33.74
 0 33.74 33.74 33.74 0 0 0
14/12/2020
33.74
 600 33.74 33.74 33.74 0 0 0
11/12/2020
32.99
 4,600 33.74 33.74 32.99 0 0 0
10/12/2020
30.74
 200 32.99 32.99 30.74 0 0 0
09/12/2020
30.74
 2,900 29.99 30.74 29.99 0 0 0
08/12/2020
32.47
 7,900 29.99 32.47 29.99 0 0 0
07/12/2020
28.87
 2,800 26.24 28.87 22.49 0 0 0
04/12/2020
26.24
 2,200 26.17 26.24 26.09 0 0 0
03/12/2020
25.87
 700 25.87 25.87 25.87 100 0 0.0
02/12/2020
25.49
 700 26.09 26.09 25.49 100 0 0.0
01/12/2020
23.99
 0 23.99 23.99 23.99 0 0 0
30/11/2020
23.99
 0 23.99 23.99 23.99 0 0 0
27/11/2020
23.99
 300 25.72 25.72 23.99 0 0 0
26/11/2020
25.72
 0 25.72 25.72 25.72 0 0 0
25/11/2020
24.74
 300 26.24 26.24 24.74 200 0 0.0
24/11/2020
26.24
 200 26.24 26.24 26.24 0 0 0
23/11/2020
26.24
 0 26.24 26.24 26.24 0 0 0
20/11/2020
26.24
 0 26.24 26.24 26.24 0 0 0
19/11/2020
26.24
 100 26.24 26.24 26.24 0 0 0
18/11/2020
26.17
 0 26.17 26.17 26.17 0 0 0
17/11/2020
26.24
 1,600 26.09 26.24 26.09 0 0 0
16/11/2020
26.24
 500 26.24 26.24 26.24 0 0 0
13/11/2020
25.87
 0 25.87 25.87 25.87 0 0 0
12/11/2020
25.87
 0 25.87 25.87 25.87 0 0 0
11/11/2020
25.87
 285 25.87 25.87 25.87 0 0 0
10/11/2020
25.49
 100 25.49 25.49 25.49 0 0 0
09/11/2020
25.49
 0 25.49 25.49 25.49 0 0 0
06/11/2020
25.49
 0 25.49 25.49 25.49 0 0 0
05/11/2020
25.49
 500 25.49 25.49 25.49 0 0 0
04/11/2020
25.87
 1,100 25.87 25.87 25.87 0 0 0
03/11/2020
25.57
 0 25.57 25.57 25.57 0 0 0
02/11/2020
25.57
 0 25.57 25.57 25.57 0 0 0
30/10/2020
25.57
 0 25.57 25.57 25.57 0 0 0
29/10/2020
25.57
 0 25.57 25.57 25.57 0 0 0
28/10/2020
25.57
 0 25.57 25.57 25.57 0 0 0
27/10/2020
25.57
 0 25.57 25.57 25.57 0 0 0
26/10/2020
25.57
 0 25.57 25.57 25.57 0 0 0
23/10/2020
25.87
 1,200 23.99 25.87 23.99 0 0 0
22/10/2020
24.82
 400 24.74 24.82 24.74 0 0 0
21/10/2020
24.74
 300 24.67 24.74 24.67 0 0 0
20/10/2020
24.82
 100 24.82 24.82 24.82 0 0 0
19/10/2020
23.99
 1,800 23.99 23.99 23.99 0 0 0
16/10/2020
23.99
 0 23.99 23.99 23.99 0 0 0
15/10/2020
23.99
 0 23.99 23.99 23.99 0 0 0
14/10/2020
23.99
 300 23.99 23.99 23.99 0 0 0
13/10/2020
23.99
 0 23.99 23.99 23.99 0 0 0
12/10/2020
23.99
 0 23.99 23.99 23.99 0 0 0
09/10/2020
23.99
 0 23.99 23.99 23.99 0 0 0
08/10/2020
23.99
 0 23.99 23.99 23.99 0 0 0
07/10/2020
23.99
 0 23.99 23.99 23.99 0 0 0
06/10/2020
23.99
 0 23.99 23.99 23.99 0 0 0
05/10/2020
23.99
 100 23.99 23.99 23.99 0 0 0
02/10/2020
23.99
 400 24.37 24.37 23.99 0 0 0
01/10/2020
24.37
 900 24.74 24.74 24.37 0 0 0
30/09/2020
25.12
 0 25.12 25.12 25.12 0 0 0
29/09/2020
25.12
 0 25.12 25.12 25.12 0 0 0
28/09/2020
25.04
 200 25.12 25.12 25.04 0 0 0
25/09/2020
25.19
 0 25.19 25.19 25.19 0 0 0
24/09/2020
25.19
 700 25.19 25.27 25.19 0 0 0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
23/09/2020
25.19
 200 25.19 25.19 25.19 0 0 0
22/09/2020
25.27
 3,300 25.12 25.27 25.12 0 0 0
21/09/2020
25.19
 3,000 24.90 25.19 24.75 0 0 0
18/09/2020
25.19
 1,400 25.27 25.27 25.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |