CTCP Dược phẩm CPC1 Hà Nội (dtp)

140
-0.30
(-0.21%)
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
(2024-10-22) 		-23.50 -14.29% 9,104 0 0
139.50
164.50
140
2 tháng
(2024-09-23) 		-28.38 -16.76% 18,609 0 0
139.50
169.48
140
3 tháng
(2024-08-23) 		-0.07 -0.05% 30,854 0 0
139.50
172.47
140
6 tháng
(2024-05-27) 		14.49 11.46% 106,289 0 0
124.62
172.47
140
12 tháng
(2023-11-27) 		4.50 3.30% 154,841 0 0
110.88
172.47
140
24 tháng
(2022-12-02) 		72.38 105.49% 427,794 0 0
66.07
172.47
140
36 tháng
(2021-12-07) 		75.31 114.64% 797,090 0 0
40.19
172.47
140
60 tháng
(2020-06-18) 		123.96 727.45% 1,680,873 0 -0.0
17.04
172.47
140
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
68.77
 1,800 71.38 71.38 65.03 0 0 0
15/04/2021
71.09
 1,000 72.13 72.13 71.09 0 0 0
14/04/2021
72.13
 700 73.25 73.25 72.13 0 0 0
13/04/2021
74.00
 500 73.25 74.00 73.25 0 0 0
12/04/2021
74.75
 1,000 74.75 74.75 74.00 0 0 0
09/04/2021
74.75
 6,100 75.50 75.50 74.75 0 0 0
08/04/2021
75.50
 700 78.49 79.23 75.50 0 0 0
07/04/2021
76.99
 3,498 76.99 77.74 76.92 0 0 0
06/04/2021
76.24
 1,600 76.24 79.23 76.24 0 0 0
05/04/2021
77.74
 1,901 74.75 78.49 74.75 0 0 0
02/04/2021
75.50
 600 75.72 75.72 75.50 0 0 0
01/04/2021
76.24
 1,639 77.36 77.36 75.50 0 0 0
31/03/2021
77.36
 400 82.22 85.21 77.36 0 0 0
30/03/2021
75.20
 11,801 67.27 75.20 67.27 0 0 0
29/03/2021
67.27
 15,400 63.76 67.27 63.76 0 0 0
26/03/2021
63.76
 10,700 63.54 63.76 63.54 0 0 0
25/03/2021
64.28
 4,000 64.66 64.66 59.87 0 0 0
24/03/2021
62.04
 2,800 73.25 73.25 62.04 0 0 0
23/03/2021
63.61
 22,000 62.34 66.68 53.89 0 0 0
22/03/2021
62.34
 27,000 51.58 62.34 51.58 0 0 0
19/03/2021
57.56
 19,600 53.82 57.56 52.32 0 0 0
18/03/2021
55.91
 1,300 56.66 56.66 55.91 0 0 0
17/03/2021
56.66
 2,200 56.81 56.81 56.66 0 0 0
16/03/2021
53.52
 400 53.52 53.52 53.07 0 0 0
15/03/2021
47.09
 7,000 45.22 47.09 45.22 0 0 0
12/03/2021
44.85
 5,900 44.70 44.85 44.70 0 0 0
11/03/2021
41.86
 5,600 42.61 43.35 41.86 0 0 0
10/03/2021
39.62
 0 39.62 39.62 39.62 0 0 0
09/03/2021
42.61
 1,100 39.99 42.61 39.24 0 0 0
08/03/2021
39.77
 1,300 41.34 41.34 39.62 0 0 0
05/03/2021
41.34
 0 41.34 41.34 41.34 0 0 0
04/03/2021
41.26
 1,200 41.71 41.71 41.11 0 0 0
03/03/2021
42.46
 600 42.46 42.46 42.46 0 0 0
02/03/2021
42.61
 1,800 41.93 43.35 41.93 0 0 0
01/03/2021
41.93
 5,700 41.26 41.93 41.19 0 0 0
26/02/2021
41.71
 2,500 42.76 42.83 38.12 0 0 0
25/02/2021
43.13
 4,200 42.68 44.85 42.68 0 0 0
24/02/2021
42.61
 4,300 43.73 43.73 42.53 0 0 0
23/02/2021
42.98
 9,500 42.16 43.35 41.11 0 0 0
22/02/2021
41.86
 15,200 39.47 41.86 39.47 0 0 0
19/02/2021
39.09
 8,600 38.12 39.62 37.37 0 0 0
18/02/2021
38.87
 21,200 37.52 38.87 37.52 0 0 0
17/02/2021
37.75
 2,300 35.88 37.75 35.88 0 0 0
09/02/2021
37.30
 0 37.30 37.30 37.30 0 0 0
08/02/2021
37.30
 0 37.30 37.30 37.30 0 0 0
05/02/2021
37.30
 0 37.30 37.30 37.30 0 0 0
04/02/2021
37.37
 700 36.63 37.37 36.63 0 100 -0.0
03/02/2021
37.22
 0 37.22 37.22 37.22 0 0 0
02/02/2021
37.22
 0 37.22 37.22 37.22 0 0 0
01/02/2021
37.37
 500 36.63 37.37 36.63 0 0 0
29/01/2021
33.64
 100 33.64 33.64 33.64 0 0 0
28/01/2021
36.63
 100 36.63 36.63 36.63 0 100 -0.0
27/01/2021
36.63
 0 36.63 36.63 36.63 0 0 0
26/01/2021
36.63
 500 36.63 36.63 36.63 0 0 0
25/01/2021
37.67
 0 37.67 37.67 37.67 0 0 0
22/01/2021
37.75
 2,000 37.97 37.97 37.45 0 0 0
21/01/2021
38.05
 2,700 38.05 38.12 37.97 0 0 0
20/01/2021
38.12
 6,700 37.52 38.12 37.52 0 0 0
19/01/2021
37.75
 0 37.75 37.75 37.75 0 0 0
18/01/2021
37.75
 1,900 38.12 38.12 37.37 0 0 0
15/01/2021
38.12
 13,100 37.22 38.87 37.22 0 0 0
14/01/2021
35.88
 100 35.88 35.88 35.88 0 0 0
13/01/2021
37.00
 100 37.00 37.00 37.00 0 0 0
12/01/2021
37.37
 700 37.22 37.37 37.22 0 0 0
11/01/2021
37.22
 1,500 36.70 37.22 36.70 0 0 0
08/01/2021
36.25
 200 37.15 37.15 36.25 0 0 0
07/01/2021
37.22
 800 37.07 37.22 37.07 0 0 0
06/01/2021
37.00
 100 37.00 37.00 37.00 0 0 0
05/01/2021
36.63
 800 37.00 37.00 36.63 0 0 0
04/01/2021
37.00
 2,100 35.88 37.00 35.88 0 0 0
31/12/2020
37.22
 300 33.64 37.37 33.64 0 0 0
30/12/2020
35.88
 4,000 35.13 35.95 33.64 0 0 0
29/12/2020
39.24
 1,000 32.14 39.24 32.14 0 0 0
28/12/2020
33.64
 3,000 33.71 35.88 33.64 0 0 0
25/12/2020
35.88
 1,200 37.37 37.37 35.88 0 0 0
24/12/2020
32.14
 400 34.38 34.38 32.14 0 0 0
23/12/2020
37.37
 3,300 38.87 38.87 37.37 0 0 0
22/12/2020
38.87
 5,000 35.88 38.87 35.88 0 200 -0.0
21/12/2020
35.88
 100 35.88 35.88 35.88 0 0 0
18/12/2020
34.38
 300 34.38 34.38 34.38 0 0 0
17/12/2020
34.38
 6,800 33.64 34.38 33.64 0 0 0
16/12/2020
31.39
 3,400 29.23 31.39 28.70 0 0 0
15/12/2020
33.64
 0 33.64 33.64 33.64 0 0 0
14/12/2020
33.64
 600 33.64 33.64 33.64 0 0 0
11/12/2020
32.89
 4,600 33.64 33.64 32.89 0 0 0
10/12/2020
30.65
 200 32.89 32.89 30.65 0 0 0
09/12/2020
30.65
 2,900 29.90 30.65 29.90 0 0 0
08/12/2020
32.37
 7,900 29.90 32.37 29.90 0 0 0
07/12/2020
28.78
 2,800 26.16 28.78 22.42 0 0 0
04/12/2020
26.16
 2,200 26.09 26.16 26.01 0 0 0
03/12/2020
25.79
 700 25.79 25.79 25.79 100 0 0.0
02/12/2020
25.41
 700 26.01 26.01 25.41 100 0 0.0
01/12/2020
23.92
 0 23.92 23.92 23.92 0 0 0
30/11/2020
23.92
 0 23.92 23.92 23.92 0 0 0
27/11/2020
23.92
 300 25.64 25.64 23.92 0 0 0
26/11/2020
25.64
 0 25.64 25.64 25.64 0 0 0
25/11/2020
24.67
 300 26.16 26.16 24.67 200 0 0.0
24/11/2020
26.16
 200 26.16 26.16 26.16 0 0 0
23/11/2020
26.16
 0 26.16 26.16 26.16 0 0 0
20/11/2020
26.16
 0 26.16 26.16 26.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |