CTCP Dược phẩm Trung ương Codupha (cdp)

10.10
-0.30
(-2.88%)
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) 		-0.30 -2.80% 19,200 0 0
10.40
10.80
10.60
2 tháng
(2024-07-22) 		-0.50 -4.59% 103,500 0 0
10.10
11
10.60
3 tháng
(2024-06-21) 		-1.20 -10.31% 548,800 0 0
10.10
11.60
10.60
6 tháng
(2024-03-25) 		-0.81 -7.25% 752,514 0 0
9.87
12.27
10.60
12 tháng
(2023-09-25) 		-0.14 -1.34% 846,851 0 0
9.87
12.27
10.60
24 tháng
(2022-09-30) 		-0.41 -3.76% 1,252,660 0 0
9.64
12.43
10.60
36 tháng
(2021-10-05) 		-6.47 -38.34% 5,179,564 0 0
9.55
18.46
10.60
60 tháng
(2019-10-16) 		3.97 61.73% 11,819,904 0 -0.0
5.22
26.45
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
7.92
 1,100 7.92 8.00 7.92 0 0 0
16/09/2020
7.92
 1,300 7.92 7.92 7.92 0 0 0
15/09/2020
7.92
 1,200 7.84 7.92 7.84 0 0 0
14/09/2020
7.75
 200 7.75 7.75 7.75 0 0 0
11/09/2020
7.75
 3,800 7.67 7.75 7.67 0 0 0
10/09/2020
7.67
 3,000 7.67 7.67 7.67 0 0 0
09/09/2020
7.67
 8,600 7.67 7.67 7.59 0 0 0
08/09/2020
7.67
 1,700 7.59 7.67 7.59 0 0 0
07/09/2020
7.75
 1,300 7.59 7.75 7.50 0 0 0
04/09/2020
7.67
 45,200 7.59 7.84 7.59 0 0 0
03/09/2020
7.59
 3,300 7.59 7.59 7.59 0 0 0
01/09/2020
7.92
 0 7.92 7.92 7.92 0 0 0
31/08/2020
7.92
 200 7.92 7.92 7.92 0 0 0
28/08/2020
8.09
 300 7.59 8.09 7.59 0 0 0
27/08/2020
7.59
 2,100 8.25 8.25 7.59 0 0 0
26/08/2020
8.17
 0 8.17 8.17 8.17 0 0 0
25/08/2020
8.17
 200 8.17 8.17 8.17 0 0 0
24/08/2020
8.25
 2,900 7.59 8.25 7.59 0 0 0
21/08/2020
7.59
 3,200 8.09 8.09 7.50 0 0 0
20/08/2020
7.84
 327 8.00 8.00 7.84 0 0 0
19/08/2020
7.59
 2,100 8.00 8.00 7.59 0 0 0
18/08/2020
7.50
 3,000 7.50 7.50 7.50 0 0 0
17/08/2020
7.50
 2,800 7.92 7.92 7.50 0 0 0
14/08/2020
7.59
 2,700 7.50 7.59 7.50 0 0 0
13/08/2020
7.50
 15,200 7.34 7.50 7.34 0 0 0
12/08/2020
7.50
 0 7.50 7.50 7.50 0 0 0
11/08/2020
7.50
 1,003 7.50 7.50 7.50 0 0 0
10/08/2020
7.50
 0 7.50 7.50 7.50 0 0 0
07/08/2020
7.50
 0 7.50 7.50 7.50 0 0 0
06/08/2020
7.50
 0 7.50 7.50 7.50 0 0 0
05/08/2020
7.50
 0 7.50 7.50 7.50 0 0 0
04/08/2020
7.50
 103 7.50 7.50 7.50 0 0 0
03/08/2020
7.50
 200 7.50 7.50 7.50 0 0 0
31/07/2020
7.17
 1,200 7.17 7.17 7.17 0 0 0
30/07/2020
7.00
 1,900 7.09 7.09 7.00 0 0 0
29/07/2020
7.09
 0 7.09 7.09 7.09 0 0 0
28/07/2020
7.09
 14,400 7.50 7.50 6.84 0 0 0
27/07/2020
7.50
 200 7.84 7.84 7.50 0 0 0
24/07/2020
6.92
 2,000 7.00 7.00 6.92 0 0 0
23/07/2020
8.09
 0 8.09 8.09 8.09 0 0 0
22/07/2020
8.09
 0 8.09 8.09 8.09 0 0 0
21/07/2020
8.09
 0 8.09 8.09 8.09 0 0 0
20/07/2020
8.09
 0 8.09 8.09 8.09 0 0 0
17/07/2020
8.09
 0 8.09 8.09 8.09 0 0 0
16/07/2020
8.09
 100 8.09 8.09 8.09 0 0 0
15/07/2020
8.25
 100 8.25 8.25 8.25 0 0 0
14/07/2020
7.34
 300 7.34 7.34 7.34 0 0 0
13/07/2020: Cổ tức tiền mặt tỉ lệ: 2%
13/07/2020
8.00
 0 8.00 8.00 8.00 0 0 0
10/07/2020
8.00
 100 8.00 8.00 8.00 0 0 0
09/07/2020
7.19
 0 7.19 7.19 7.19 0 0 0
08/07/2020
7.19
 0 7.19 7.19 7.19 0 0 0
07/07/2020
7.19
 0 7.19 7.19 7.19 0 0 0
06/07/2020
7.19
 5,000 7.27 7.27 7.19 0 0 0
03/07/2020
7.35
 200 7.35 7.35 7.35 0 0 0
02/07/2020
7.92
 0 7.92 7.92 7.92 0 0 0
01/07/2020
7.92
 0 7.92 7.92 7.92 0 0 0
30/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
29/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
26/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
25/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
24/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
23/06/2020
7.92
 0 7.92 7.92 7.92 0 0 0
22/06/2020
7.92
 100 7.92 7.92 7.92 0 0 0
19/06/2020
7.35
 0 7.35 7.35 7.35 0 0 0
18/06/2020
7.35
 0 7.35 7.35 7.35 0 0 0
17/06/2020
7.35
 0 7.35 7.35 7.35 0 0 0
16/06/2020
7.35
 0 7.35 7.35 7.35 0 0 0
15/06/2020
7.35
 1,100 7.35 7.35 7.35 0 0 0
12/06/2020
7.35
 3,900 7.02 7.35 7.02 0 0 0
11/06/2020
7.35
 0 7.35 7.35 7.35 0 0 0
10/06/2020
7.76
 11,200 7.35 7.76 7.35 0 0 0
09/06/2020
8.09
 100 8.09 8.09 8.09 0 0 0
08/06/2020
7.92
 600 7.27 7.92 7.27 0 0 0
05/06/2020
7.11
 3,200 7.02 7.11 7.02 0 0 0
04/06/2020
7.84
 100 7.84 7.84 7.84 0 0 0
03/06/2020
6.86
 1,000 6.86 6.86 6.86 0 0 0
02/06/2020
6.86
 0 6.86 6.86 6.86 0 0 0
01/06/2020
6.86
 0 6.86 6.86 6.86 0 0 0
29/05/2020
6.86
 100 6.86 6.86 6.86 0 0 0
28/05/2020
7.35
 800 7.35 7.35 7.35 0 0 0
27/05/2020
7.27
 4,600 6.94 7.76 6.94 0 0 0
26/05/2020
6.78
 3,000 6.78 6.78 6.78 0 0 0
25/05/2020
6.86
 2,700 6.78 6.86 6.78 0 0 0
22/05/2020
6.62
 1,700 6.53 6.62 6.53 0 0 0
21/05/2020
6.53
 1,100 6.53 6.53 6.53 0 0 0
20/05/2020
6.45
 1,300 6.45 6.45 6.45 0 0 0
19/05/2020
6.45
 1,000 6.45 6.45 6.45 0 0 0
18/05/2020
6.45
 0 6.45 6.45 6.45 0 0 0
15/05/2020
6.45
 0 6.45 6.45 6.45 0 0 0
14/05/2020
6.45
 1,000 6.45 6.45 6.45 0 0 0
13/05/2020
6.70
 0 6.70 6.70 6.70 0 0 0
12/05/2020
6.70
 0 6.70 6.70 6.70 0 0 0
11/05/2020
6.70
 0 6.70 6.70 6.70 0 0 0
08/05/2020
6.70
 600 6.70 6.70 6.70 0 0 0
07/05/2020
6.53
 1,100 6.53 6.53 6.21 0 0 0
06/05/2020
6.53
 1,200 6.53 6.53 6.21 0 0 0
05/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
04/05/2020
6.21
 900 6.21 6.21 6.21 0 0 0
29/04/2020
6.21
 0 6.21 6.21 6.21 0 0 0
28/04/2020
6.21
 1,100 6.21 6.21 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |