CTCP Dược phẩm Trung ương CPC1 (dp1)

27.50
0.20
(0.73%)
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
(2026-08-19) 		-1.11 -3.93% 64,200 0 0
25.07
32.08
27.50
2 tháng
(2026-07-20) 		0.73 2.79% 121,200 0 0
25.07
32.08
27.50
3 tháng
(2026-06-22) 		-1.20 -4.25% 135,600 0 0
25.07
32.08
27.50
6 tháng
(2026-03-23) 		-2.22 -7.56% 267,600 0 0
25.07
32.17
27.50
12 tháng
(2025-09-23) 		-7.38 -21.40% 563,700 0 0
25.07
36.78
27.50
24 tháng
(2024-09-30) 		-4.79 -15.03% 1,152,373 0 0
24.28
36.78
27.50
36 tháng
(2023-10-04) 		3.73 15.96% 2,097,590 0 0
16.81
39.34
27.50
60 tháng
(2021-10-14) 		4.26 18.66% 2,810,243 0 0
15.28
39.34
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
17.12
 1,300 16.00 17.12 15.84 0 0 0
16/11/2022
16.00
 1,500 16.00 18.32 14.96 0 0 0
15/11/2022
16.00
 4,000 16.72 17.52 15.36 0 0 0
14/11/2022
16.72
 1,800 17.12 17.60 16.72 0 0 0
11/11/2022
17.12
 2,400 17.44 17.44 16.08 0 0 0
10/11/2022
17.44
 1,100 16.40 17.68 16.24 0 0 0
09/11/2022
16.40
 900 16.16 18.24 15.52 0 0 0
08/11/2022
16.16
 100 17.60 17.60 16.16 0 0 0
07/11/2022
17.60
 800 18.16 18.41 16.56 0 0 0
04/11/2022
18.16
 0 18.16 18.16 18.16 0 0 0
03/11/2022
18.16
 0 18.16 18.16 18.16 0 0 0
02/11/2022
18.16
 0 18.00 18.16 18.00 0 0 0
01/11/2022
18.00
 300 18.00 18.49 18.00 0 0 0
31/10/2022
18.00
 800 16.40 18.00 17.60 0 0 0
28/10/2022
16.40
 200 18.49 18.73 16.40 0 0 0
27/10/2022
18.49
 100 17.84 18.49 18.49 0 0 0
26/10/2022
17.84
 0 18.49 17.84 18.49 0 0 0
25/10/2022
18.49
 300 16.80 18.73 16.24 0 0 0
24/10/2022
16.80
 2,100 19.13 19.13 16.80 0 0 0
21/10/2022
19.13
 0 19.13 19.13 19.13 0 0 0
20/10/2022
19.13
 100 17.20 19.13 19.13 0 0 0
19/10/2022
17.20
 200 19.77 19.77 17.20 0 0 0
18/10/2022
19.77
 0 19.77 19.77 19.77 0 0 0
17/10/2022
19.77
 200 19.29 19.77 19.77 0 0 0
14/10/2022
19.29
 0 19.29 19.29 19.29 0 0 0
13/10/2022
19.29
 201 18.65 19.29 19.29 0 0 0
12/10/2022
18.65
 100 18.16 18.65 18.65 0 0 0
11/10/2022
18.16
 900 18.16 18.97 16.96 0 0 0
10/10/2022
18.16
 0 18.97 18.16 18.97 0 0 0
07/10/2022
18.97
 1,500 18.00 19.37 15.60 0 0 0
06/10/2022
18.00
 500 19.61 19.61 17.60 0 0 0
05/10/2022
19.61
 700 17.92 19.61 19.53 0 0 0
04/10/2022
17.92
 500 18.57 19.29 17.60 0 0 0
03/10/2022
18.57
 1,400 18.65 19.13 18.16 0 0 0
30/09/2022
18.65
 600 19.69 19.69 18.57 0 0 0
29/09/2022
19.69
 100 19.05 19.69 19.69 0 0 0
28/09/2022
19.05
 0 18.97 19.05 18.97 0 0 0
27/09/2022
18.97
 400 18.97 19.93 18.57 0 0 0
26/09/2022
18.97
 100 18.81 18.97 18.97 0 0 0
23/09/2022
18.81
 300 20.01 20.01 18.41 0 0 0
22/09/2022
20.01
 600 18.32 20.01 18.49 0 0 0
21/09/2022
18.32
 300 20.33 20.33 18.32 0 0 0
20/09/2022
20.33
 0 20.33 20.33 20.33 0 0 0
19/09/2022
20.33
 100 19.21 20.33 20.33 0 0 0
16/09/2022
19.21
 500 19.61 19.61 19.21 0 0 0
15/09/2022
19.61
 100 20.17 20.17 19.61 0 0 0
14/09/2022
20.17
 200 19.69 20.17 19.05 0 0 0
13/09/2022
19.69
 0 19.69 19.69 19.69 0 0 0
12/09/2022
19.69
 100 19.69 19.69 19.69 0 0 0
09/09/2022
19.69
 0 20.09 19.69 19.69 0 0 0
08/09/2022
20.09
 200 19.29 20.09 19.29 0 0 0
07/09/2022
19.29
 1,500 20.41 22.25 19.29 0 0 0
06/09/2022
20.41
 0 20.33 20.41 20.41 0 0 0
05/09/2022
20.33
 200 20.41 20.41 20.33 0 0 0
31/08/2022
20.41
 1,600 19.53 20.57 18.97 0 0 0
30/08/2022
19.53
 0 19.77 19.53 19.53 0 0 0
29/08/2022
19.77
 3,500 21.53 21.53 19.21 0 0 0
26/08/2022
21.53
 0 21.53 21.53 21.53 0 0 0
25/08/2022
21.53
 0 21.53 21.53 21.53 0 0 0
24/08/2022
21.53
 0 21.53 21.53 21.53 0 0 0
23/08/2022
21.53
 0 21.53 21.53 21.53 0 0 0
22/08/2022
21.53
 100 20.25 21.53 21.53 0 0 0
19/08/2022
20.25
 1,800 21.69 21.69 20.09 0 0 0
18/08/2022
21.69
 0 21.69 21.69 21.69 0 0 0
17/08/2022
21.69
 0 21.69 21.69 21.69 0 0 0
16/08/2022
21.69
 100 22.33 22.33 21.69 0 0 0
15/08/2022
22.33
 1,300 21.93 22.33 19.37 0 0 0
12/08/2022: Cổ tức tiền mặt tỉ lệ: 18%
12/08/2022
21.93
 800 20.97 22.73 21.93 0 0 0
11/08/2022
20.97
 6,406 19.47 22.01 20.97 0 0 0
10/08/2022
19.47
 200 20.97 21.19 19.47 0 0 0
09/08/2022
20.97
 3,300 19.84 21.27 19.84 0 0 0
08/08/2022
19.84
 2,200 19.09 19.99 19.47 0 0 0
05/08/2022
19.09
 1,700 19.17 19.17 19.02 0 0 0
04/08/2022
19.17
 900 19.39 19.39 19.17 0 0 0
03/08/2022
19.39
 100 19.99 19.99 19.39 0 0 0
02/08/2022
19.99
 100 18.05 19.99 19.99 0 0 0
01/08/2022
18.05
 600 17.97 18.12 18.05 0 0 0
29/07/2022
17.97
 1,000 19.62 19.62 17.97 0 0 0
28/07/2022
19.62
 200 20.52 20.52 19.62 0 0 0
27/07/2022
20.52
 0 20.52 20.52 20.52 0 0 0
26/07/2022
20.52
 0 20.52 20.52 20.52 0 0 0
25/07/2022
20.52
 0 20.52 20.52 20.52 0 0 0
22/07/2022
20.52
 0 20.52 20.52 20.52 0 0 0
21/07/2022
20.52
 0 20.52 20.52 20.52 0 0 0
20/07/2022
20.52
 100 17.97 20.52 20.52 0 0 0
19/07/2022
17.97
 1,500 19.32 19.84 17.97 0 0 0
18/07/2022
19.32
 100 18.64 19.32 19.32 0 0 0
15/07/2022
18.64
 400 18.72 18.72 18.64 0 0 0
14/07/2022
18.72
 0 18.72 18.72 18.72 0 0 0
13/07/2022
18.72
 0 18.72 18.72 18.72 0 0 0
12/07/2022
18.72
 500 19.47 19.47 18.72 0 0 0
11/07/2022
19.47
 0 19.47 19.47 19.47 0 0 0
08/07/2022
19.47
 800 20.59 20.59 19.32 0 0 0
07/07/2022
20.59
 0 20.59 20.59 20.59 0 0 0
06/07/2022
20.59
 0 20.59 20.59 20.59 0 0 0
05/07/2022
20.59
 100 21.19 21.19 20.59 0 0 0
04/07/2022
21.19
 1,400 20.52 21.49 17.97 0 0 0
01/07/2022
20.52
 600 19.47 22.31 17.97 0 0 0
30/06/2022
19.47
 500 19.47 19.47 19.47 0 0 0
29/06/2022
19.47
 0 19.47 19.47 19.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc