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)
19/11/2020
26.16
 100 26.16 26.16 26.16 0 0 0
18/11/2020
26.09
 0 26.09 26.09 26.09 0 0 0
17/11/2020
26.16
 1,600 26.01 26.16 26.01 0 0 0
16/11/2020
26.16
 500 26.16 26.16 26.16 0 0 0
13/11/2020
25.79
 0 25.79 25.79 25.79 0 0 0
12/11/2020
25.79
 0 25.79 25.79 25.79 0 0 0
11/11/2020
25.79
 285 25.79 25.79 25.79 0 0 0
10/11/2020
25.41
 100 25.41 25.41 25.41 0 0 0
09/11/2020
25.41
 0 25.41 25.41 25.41 0 0 0
06/11/2020
25.41
 0 25.41 25.41 25.41 0 0 0
05/11/2020
25.41
 500 25.41 25.41 25.41 0 0 0
04/11/2020
25.79
 1,100 25.79 25.79 25.79 0 0 0
03/11/2020
25.49
 0 25.49 25.49 25.49 0 0 0
02/11/2020
25.49
 0 25.49 25.49 25.49 0 0 0
30/10/2020
25.49
 0 25.49 25.49 25.49 0 0 0
29/10/2020
25.49
 0 25.49 25.49 25.49 0 0 0
28/10/2020
25.49
 0 25.49 25.49 25.49 0 0 0
27/10/2020
25.49
 0 25.49 25.49 25.49 0 0 0
26/10/2020
25.49
 0 25.49 25.49 25.49 0 0 0
23/10/2020
25.79
 1,200 23.92 25.79 23.92 0 0 0
22/10/2020
24.74
 400 24.67 24.74 24.67 0 0 0
21/10/2020
24.67
 300 24.59 24.67 24.59 0 0 0
20/10/2020
24.74
 100 24.74 24.74 24.74 0 0 0
19/10/2020
23.92
 1,800 23.92 23.92 23.92 0 0 0
16/10/2020
23.92
 0 23.92 23.92 23.92 0 0 0
15/10/2020
23.92
 0 23.92 23.92 23.92 0 0 0
14/10/2020
23.92
 300 23.92 23.92 23.92 0 0 0
13/10/2020
23.92
 0 23.92 23.92 23.92 0 0 0
12/10/2020
23.92
 0 23.92 23.92 23.92 0 0 0
09/10/2020
23.92
 0 23.92 23.92 23.92 0 0 0
08/10/2020
23.92
 0 23.92 23.92 23.92 0 0 0
07/10/2020
23.92
 0 23.92 23.92 23.92 0 0 0
06/10/2020
23.92
 0 23.92 23.92 23.92 0 0 0
05/10/2020
23.92
 100 23.92 23.92 23.92 0 0 0
02/10/2020
23.92
 400 24.29 24.29 23.92 0 0 0
01/10/2020
24.29
 900 24.67 24.67 24.29 0 0 0
30/09/2020
25.04
 0 25.04 25.04 25.04 0 0 0
29/09/2020
25.04
 0 25.04 25.04 25.04 0 0 0
28/09/2020
24.97
 200 25.04 25.04 24.97 0 0 0
25/09/2020
25.12
 0 25.12 25.12 25.12 0 0 0
24/09/2020
25.12
 700 25.12 25.19 25.12 0 0 0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
23/09/2020
25.12
 200 25.12 25.12 25.12 0 0 0
22/09/2020
25.19
 3,300 25.04 25.19 25.04 0 0 0
21/09/2020
25.12
 3,000 24.82 25.12 24.67 0 0 0
18/09/2020
25.12
 1,400 25.19 25.19 25.12 0 0 0
17/09/2020
25.19
 500 25.19 25.19 21.49 0 0 0
16/09/2020
25.26
 900 25.34 25.34 25.26 0 0 0
15/09/2020
25.26
 400 25.34 25.34 25.26 0 0 0
14/09/2020
25.26
 100 25.26 25.26 25.26 0 0 0
11/09/2020
25.19
 2,000 24.67 25.19 24.67 0 0 0
10/09/2020
25.19
 3,700 24.82 25.19 24.60 0 0 0
09/09/2020
24.52
 100 24.52 24.52 24.52 0 0 0
08/09/2020
24.45
 200 24.45 24.45 20.82 0 0 0
07/09/2020
24.45
 2,300 24.45 24.82 24.45 0 0 0
04/09/2020
26.67
 500 26.67 26.67 26.60 0 0 0
03/09/2020
26.60
 200 26.67 26.67 26.60 0 0 0
01/09/2020
26.60
 200 26.67 26.67 22.08 0 0 0
31/08/2020
25.93
 200 25.93 25.93 21.34 0 0 0
28/08/2020
25.93
 900 22.00 25.93 22.00 0 0 0
27/08/2020
22.67
 700 19.93 26.89 19.93 0 0 0
26/08/2020
23.71
 200 23.12 23.71 23.12 0 0 0
25/08/2020
22.89
 1,400 22.82 22.89 22.82 0 0 0
24/08/2020
22.37
 0 22.37 22.37 22.37 0 0 0
21/08/2020
22.37
 0 22.37 22.37 22.37 0 0 0
20/08/2020
22.37
 100 22.37 22.37 19.93 0 0 0
19/08/2020
23.71
 200 23.04 23.71 19.19 0 0 0
18/08/2020
22.52
 100 22.52 22.52 22.52 0 0 0
17/08/2020
22.08
 100 22.08 22.08 22.08 0 0 0
14/08/2020
24.45
 200 23.71 24.45 23.71 0 0 0
13/08/2020
25.41
 0 25.41 25.41 25.41 0 0 0
12/08/2020
25.41
 0 25.41 25.41 25.41 0 0 0
11/08/2020
25.41
 0 25.41 25.41 25.41 0 0 0
10/08/2020
25.41
 100 25.41 25.41 25.41 0 0 0
07/08/2020
25.63
 200 25.19 25.63 25.19 0 0 0
06/08/2020
29.26
 0 29.26 29.26 29.26 0 0 0
05/08/2020
29.26
 200 29.26 29.26 29.26 0 0 0
04/08/2020
29.49
 0 29.49 29.49 29.49 0 0 0
03/08/2020
29.49
 300 29.49 29.49 29.49 0 0 0
31/07/2020
29.56
 200 29.56 29.56 29.56 0 0 0
30/07/2020
29.64
 0 29.64 29.64 29.64 0 0 0
29/07/2020
29.64
 100 29.64 29.64 29.64 0 0 0
28/07/2020
26.67
 900 26.67 26.67 26.67 0 0 0
27/07/2020
26.45
 0 26.45 26.45 26.45 0 0 0
24/07/2020
26.30
 1,600 26.67 26.67 26.08 0 0 0
23/07/2020
30.75
 200 30.38 30.75 30.38 0 0 0
22/07/2020
30.97
 0 30.97 30.97 30.97 0 0 0
21/07/2020
30.97
 100 30.97 30.97 26.38 0 0 0
20/07/2020
30.97
 100 30.97 30.97 30.97 0 0 0
17/07/2020
36.38
 0 36.38 36.38 36.38 0 0 0
16/07/2020
36.38
 900 36.38 36.38 36.38 0 0 0
15/07/2020
36.16
 1,815 36.30 36.38 36.16 0 0 0
14/07/2020
32.08
 3,500 32.08 32.08 23.86 0 0 0
13/07/2020
27.93
 100 27.93 27.93 20.74 0 0 0
10/07/2020
25.34
 1,100 24.23 25.34 20.74 0 0 0
09/07/2020
23.71
 6,000 23.78 23.86 23.71 0 0 0
08/07/2020
17.04
 0 17.04 17.04 17.04 0 0 0
07/07/2020
17.04
 0 17.04 17.04 17.04 0 0 0
06/07/2020
17.04
 0 17.04 17.04 17.04 0 0 0
03/07/2020
17.04
 0 17.04 17.04 17.04 0 0 0
02/07/2020
17.04
 0 17.04 17.04 17.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |