CTCP Dược phẩm CPC1 Hà Nội (dtp)

56
-3.60
(-6.04%)
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) 		0.80 1.35% 31,600 0 0
55.10
113.57
56
2 tháng
(2026-07-20) 		-14.40 -19.35% 135,300 0 0
55.10
113.57
56
3 tháng
(2026-06-22) 		-16.86 -21.94% 156,200 0 0
55.10
114.46
56
6 tháng
(2026-03-23) 		-31.73 -34.59% 430,100 0 0
45.86
114.46
56
12 tháng
(2025-09-23) 		-21.31 -26.20% 586,500 0 0
45.86
114.46
56
24 tháng
(2024-09-30) 		-4.14 -6.46% 869,941 0 0
22.67
114.46
56
36 tháng
(2023-10-04) 		24.46 68.81% 1,039,537 0 0
22.42
114.46
56
60 tháng
(2021-10-14) 		36.36 153.81% 1,660,117 0 0
15.68
114.46
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
25.49
 0 25.49 25.49 25.49 0 0 0
27/06/2022
25.49
 100 25.49 25.49 25.49 0 0 0
24/06/2022
24.89
 502 24.32 25.49 24.32 0 0 0
23/06/2022
24.89
 300 25.49 25.49 24.89 0 0 0
22/06/2022
25.00
 0 25.00 25.00 25.00 0 0 0
21/06/2022
24.89
 332 25.23 25.23 24.89 0 0 0
20/06/2022
24.70
 0 24.70 24.70 24.70 0 0 0
17/06/2022
25.15
 700 24.51 25.15 24.51 0 0 0
16/06/2022
24.51
 201 24.51 24.51 24.51 0 0 0
15/06/2022
25.42
 0 25.42 25.42 25.42 0 0 0
14/06/2022
25.27
 400 25.45 25.45 25.27 0 0 0
13/06/2022
23.83
 1,800 23.87 25.11 23.83 0 0 0
10/06/2022
25.45
 811 25.38 25.49 23.79 0 0 0
09/06/2022
25.42
 100 25.42 25.42 25.42 0 0 0
08/06/2022
23.72
 1,330 24.89 25.23 23.72 0 0 0
07/06/2022
25.49
 0 25.49 25.49 25.49 0 0 0
06/06/2022
25.49
 106 25.49 25.49 25.49 0 0 0
03/06/2022
25.49
 300 25.49 25.49 25.49 0 0 0
02/06/2022
25.53
 200 24.89 25.53 24.89 0 0 0
01/06/2022
24.89
 400 24.89 25.11 24.89 0 0 0
31/05/2022
23.95
 0 23.95 23.95 23.95 0 0 0
30/05/2022
23.95
 0 23.95 23.95 23.95 0 0 0
27/05/2022
23.95
 0 23.95 23.95 23.95 0 0 0
26/05/2022
23.49
 1,108 25.27 25.27 23.00 0 0 0
25/05/2022
25.94
 0 25.94 25.94 25.94 0 0 0
24/05/2022
25.94
 0 25.94 25.94 25.94 0 0 0
23/05/2022
25.94
 300 25.94 25.94 25.94 0 0 0
20/05/2022
25.49
 0 25.49 25.49 25.49 0 0 0
19/05/2022
25.27
 600 25.60 25.60 25.27 0 0 0
18/05/2022
25.60
 1,100 26.74 26.74 24.17 0 0 0
17/05/2022
26.92
 400 27.08 27.08 24.51 0 0 0
16/05/2022
26.40
 400 26.40 26.40 26.40 0 0 0
13/05/2022
27.64
 1,732 27.94 27.94 24.89 0 0 0
12/05/2022
26.74
 3,204 26.40 26.74 25.27 0 0 0
11/05/2022
28.62
 0 28.62 28.62 28.62 0 0 0
10/05/2022
28.62
 0 28.62 28.62 28.62 0 0 0
09/05/2022
28.62
 0 28.62 28.62 28.62 0 0 0
06/05/2022
28.62
 1 28.62 28.62 28.62 0 0 0
05/05/2022
28.62
 100 28.62 28.62 28.62 0 0 0
04/05/2022
26.10
 4,900 26.02 26.13 26.02 0 0 0
29/04/2022
29.75
 900 29.75 29.75 29.75 0 0 0
28/04/2022
26.40
 1,100 26.25 27.87 26.25 0 0 0
27/04/2022
27.53
 300 28.21 28.21 27.53 0 0 0
26/04/2022
29.38
 100 29.38 29.38 29.38 0 0 0
25/04/2022
26.40
 500 26.40 26.40 26.40 0 0 0
22/04/2022
26.40
 800 26.40 26.40 26.40 0 0 0
21/04/2022
27.53
 3,000 27.57 27.57 26.47 0 0 0
20/04/2022
29.79
 200 29.79 29.79 29.79 0 0 0
19/04/2022
29.79
 200 29.79 29.79 29.79 0 0 0
18/04/2022
30.09
 300 27.57 30.09 27.57 0 0 0
15/04/2022
30.05
 0 29.79 30.05 29.79 0 0 0
14/04/2022
29.79
 3,300 30.17 30.17 29.79 0 0 0
13/04/2022
30.17
 2,000 30.92 30.92 30.17 0 0 0
12/04/2022
30.54
 1,200 30.32 30.54 30.17 0 0 0
08/04/2022
30.17
 1,900 30.17 30.92 30.13 0 0 0
07/04/2022
29.60
 300 29.60 29.60 29.60 0 0 0
06/04/2022
28.36
 600 28.24 30.17 28.24 0 0 0
05/04/2022
27.91
 1,300 29.04 29.04 27.91 0 0 0
04/04/2022
27.91
 1,100 27.53 28.66 27.53 0 0 0
01/04/2022
28.06
 8,200 27.87 28.06 27.87 0 0 0
31/03/2022
26.66
 0 26.66 26.66 26.66 0 0 0
30/03/2022
26.77
 900 26.02 27.19 26.02 0 0 0
29/03/2022
27.53
 5,600 26.40 27.53 26.40 0 0 0
28/03/2022
26.59
 1,900 26.77 26.96 26.40 0 0 0
25/03/2022
26.77
 0 26.77 26.77 26.77 0 0 0
24/03/2022
26.77
 300 26.77 26.77 26.77 0 0 0
23/03/2022
27.53
 2,500 26.59 27.53 26.59 0 0 0
22/03/2022
26.51
 1,005 26.43 26.77 26.43 0 0 0
21/03/2022
26.40
 1,200 26.40 26.40 26.40 0 0 0
18/03/2022
27.08
 200 27.08 27.08 27.08 0 0 0
17/03/2022
27.15
 2,000 27.15 27.15 26.77 0 0 0
16/03/2022
26.77
 1,000 26.59 26.77 26.43 0 0 0
15/03/2022
28.09
 700 26.40 28.09 26.40 0 0 0
14/03/2022
26.59
 200 26.40 26.59 26.40 0 0 0
11/03/2022
29.04
 2,200 26.43 29.41 26.43 0 0 0
10/03/2022
28.28
 1,500 28.24 28.28 28.24 0 0 0
09/03/2022
27.49
 0 27.49 27.49 27.49 0 0 0
08/03/2022
27.68
 400 25.91 28.66 25.91 0 0 0
07/03/2022
27.68
 7 27.68 27.68 27.68 0 0 0
04/03/2022
27.19
 300 28.66 28.66 27.19 0 0 0
03/03/2022
28.62
 2,900 26.62 28.66 26.62 0 0 0
02/03/2022
28.09
 300 29.79 29.79 26.40 0 0 0
01/03/2022
29.00
 200 25.15 29.00 25.15 0 0 0
28/02/2022
28.28
 3,200 24.17 28.28 24.17 0 0 0
25/02/2022
27.91
 7,000 27.91 28.66 25.68 0 0 0
24/02/2022
27.15
 1,300 27.57 28.09 25.68 0 0 0
23/02/2022
27.91
 700 26.06 27.91 26.06 0 0 0
22/02/2022
27.91
 3,700 27.53 27.91 26.40 0 0 0
21/02/2022
27.87
 2,400 20.74 27.87 20.74 0 0 0
18/02/2022
24.36
 0 24.36 24.36 24.36 0 0 0
17/02/2022
25.83
 1,100 24.21 25.83 24.21 0 0 0
16/02/2022
26.77
 3,300 27.91 30.17 26.77 0 0 0
15/02/2022
27.83
 100 27.83 27.83 27.83 0 0 0
14/02/2022
27.15
 0 27.15 27.15 27.15 0 0 0
11/02/2022
27.15
 113 27.15 27.15 27.15 0 0 0
10/02/2022
27.34
 200 27.53 27.53 27.34 0 0 0
09/02/2022
26.77
 900 22.93 26.77 22.93 0 0 0
08/02/2022
26.77
 400 27.08 27.08 26.77 0 0 0
07/02/2022
26.96
 200 27.15 27.15 26.96 0 0 0
28/01/2022
27.72
 300 27.72 27.72 27.72 0 0 0

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