CTCP Dược phẩm CPC1 Hà Nội (dtp)

57.20
0.40
(0.70%)
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
(2026-09-07) 		-2 -3.28% 66,700 0 0
55.10
61
57
2 tháng
(2026-08-06) 		-4.15 -6.57% 174,000 0 0
55.10
66.60
57
3 tháng
(2026-07-07) 		-15 -20.27% 196,600 0 0
55.10
78.25
57
6 tháng
(2026-04-08) 		-34.94 -37.19% 471,200 0 0
55.10
114.46
57
12 tháng
(2025-10-10) 		-26.02 -30.60% 622,800 0 0
55.10
114.46
57
24 tháng
(2024-10-15) 		-3.63 -5.79% 911,596 0 0
22.67
114.46
57
36 tháng
(2023-10-23) 		19.25 48.43% 1,068,279 0 0
22.42
114.46
57
60 tháng
(2021-11-01) 		32.87 125.78% 1,682,314 0 0
15.68
114.46
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
29.04
 1,013 28.47 29.04 28.40 0 0 0
31/12/2021
29.41
 1,157 30.13 30.13 29.41 0 0 0
30/12/2021
27.91
 1,509 28.17 28.21 27.91 0 0 0
29/12/2021
28.17
 13 28.17 28.17 28.17 0 0 0
28/12/2021
27.79
 1,500 28.17 28.55 27.79 0 0 0
27/12/2021
29.38
 1,967 30.13 30.13 27.15 0 0 0
24/12/2021
28.02
 0 28.02 28.02 28.02 0 0 0
23/12/2021
27.91
 2,400 27.91 28.28 27.91 0 0 0
21/12/2021
29.04
 900 29.04 29.41 29.04 0 0 0
20/12/2021
29.04
 4,700 30.17 30.17 28.73 0 0 0
17/12/2021: Quyền mua cổ phiếu: 100/33.3333 Giá: 11 (Volume + 33.33%, Ratio=0.33)
17/12/2021
30.54
 1,100 28.28 30.54 28.28 0 0 0
16/12/2021
25.93
 8,500 27.10 27.66 25.93 0 0 0
15/12/2021
27.25
 4,500 25.95 27.25 25.90 0 0 0
14/12/2021
27.40
 2,400 25.78 27.69 25.04 0 0 0
13/12/2021
25.93
 3,100 25.98 25.98 25.63 0 0 0
10/12/2021
26.10
 700 25.95 26.10 25.93 0 0 0
09/12/2021
25.93
 4,014 25.93 25.93 25.66 0 0 0
08/12/2021
25.63
 6,000 25.42 25.93 25.42 0 0 0
07/12/2021
25.63
 600 25.37 25.63 25.37 0 0 0
06/12/2021
26.66
 4,800 26.22 26.66 26.22 0 0 0
03/12/2021
25.34
 2,100 25.04 25.34 25.04 0 0 0
02/12/2021
25.04
 100 25.04 25.04 25.04 0 0 0
01/12/2021
25.34
 4,400 25.04 25.34 24.75 0 0 0
30/11/2021
24.75
 300 25.04 25.04 24.75 0 0 0
29/11/2021
23.92
 0 23.92 23.92 23.92 0 0 0
26/11/2021
24.10
 15 23.92 23.92 23.92 0 0 0
25/11/2021
24.10
 2,000 20.77 24.48 20.77 0 0 0
24/11/2021
24.42
 100 24.42 24.42 24.42 0 0 0
23/11/2021
25.34
 2,000 25.63 25.93 25.34 0 0 0
22/11/2021
25.04
 1,400 25.31 25.93 25.01 0 0 0
19/11/2021
24.16
 700 25.04 25.04 24.16 0 0 0
18/11/2021
25.04
 400 25.04 25.04 25.04 0 0 0
17/11/2021
25.04
 1,100 25.04 25.04 25.04 0 0 0
16/11/2021
26.10
 2,300 26.13 26.22 26.10 0 0 0
15/11/2021
25.34
 3,200 25.04 25.34 24.81 0 0 0
12/11/2021
24.31
 700 24.31 24.31 24.31 0 0 0
11/11/2021
26.22
 300 26.22 26.22 26.22 0 0 0
10/11/2021
26.51
 100 26.51 26.51 26.51 0 0 0
09/11/2021
26.51
 0 26.51 26.51 26.51 0 0 0
08/11/2021
26.51
 100 26.51 26.51 26.51 0 0 0
05/11/2021
26.51
 1,000 24.75 26.51 24.75 0 0 0
04/11/2021
26.51
 101 26.51 26.51 26.51 0 0 0
03/11/2021
25.04
 1,600 25.63 25.63 25.04 0 0 0
02/11/2021
26.13
 0 26.13 26.13 26.13 0 0 0
01/11/2021
26.13
 0 26.13 26.13 26.13 0 0 0
29/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
29/10/2021
26.51
 3,700 26.51 26.66 25.04 0 0 0
28/10/2021
27.31
 100 27.31 27.31 27.31 0 0 0
27/10/2021
27.46
 300 27.31 27.46 27.31 0 0 0
26/10/2021
24.67
 0 24.67 24.67 24.67 0 0 0
25/10/2021
24.67
 2,200 24.67 24.67 24.67 0 0 0
22/10/2021
24.67
 700 24.67 24.67 24.67 0 0 0
21/10/2021
25.25
 700 23.49 25.25 23.49 0 0 0
20/10/2021
26.14
 800 24.96 26.14 24.96 0 0 0
19/10/2021
23.79
 2,400 22.38 27.02 22.38 0 0 0
18/10/2021
25.70
 915 25.25 25.84 25.25 0 0 0
15/10/2021
25.25
 100 25.25 25.25 25.25 0 0 0
14/10/2021
23.64
 6,300 23.49 24.52 23.49 0 0 0
13/10/2021
22.91
 200 22.91 22.91 22.91 0 0 0
12/10/2021
23.05
 500 23.11 23.11 23.05 0 0 0
11/10/2021
23.20
 1,100 23.05 23.20 23.05 0 0 0
08/10/2021
23.05
 200 23.05 23.05 23.05 0 0 0
07/10/2021
22.20
 0 22.20 22.20 22.20 0 0 0
06/10/2021
22.61
 6,600 22.91 23.02 22.02 0 0 0
05/10/2021
23.05
 1,509 19.73 23.20 19.73 0 0 0
04/10/2021
22.61
 0 22.61 22.61 22.61 0 0 0
01/10/2021
22.61
 1,100 22.32 23.79 22.32 0 0 0
30/09/2021
22.32
 500 22.32 22.32 22.32 0 0 0
29/09/2021
22.61
 9,050 22.32 22.61 21.73 0 0 0
28/09/2021
22.46
 1,000 22.46 22.46 22.46 0 0 0
27/09/2021
22.58
 3,000 23.05 23.05 22.58 0 0 0
24/09/2021
23.05
 3,400 22.96 23.35 22.93 0 0 0
23/09/2021
23.20
 2,700 22.70 23.20 22.70 0 0 0
22/09/2021
22.85
 500 22.61 22.85 22.61 0 0 0
21/09/2021
22.58
 29,800 22.61 22.61 22.17 0 0 0
20/09/2021
22.46
 5,700 22.32 22.46 22.17 0 0 0
17/09/2021
22.26
 3,400 21.50 22.26 21.50 0 0 0
16/09/2021
22.02
 14,000 21.44 22.02 21.03 0 0 0
15/09/2021
20.85
 3,300 20.70 20.85 20.61 0 0 0
14/09/2021
20.70
 2,600 20.26 21.70 19.97 0 0 0
13/09/2021
20.59
 2,000 20.70 20.70 20.59 0 0 0
10/09/2021
20.70
 5,700 20.61 20.70 20.56 0 0 0
09/09/2021
20.70
 12,800 20.61 21.29 20.61 0 0 0
08/09/2021
21.14
 9,900 21.29 21.73 21.00 0 0 0
07/09/2021
21.14
 2,600 21.14 21.32 21.11 0 0 0
06/09/2021
21.70
 11,900 21.97 21.99 20.70 0 0 0
01/09/2021
22.32
 9,500 20.88 22.32 20.88 0 0 0
31/08/2021
22.32
 27,509 24.34 24.34 21.73 0 0 0
30/08/2021
21.73
 17,730 19.53 21.97 19.53 0 0 0
27/08/2021
19.97
 4,800 19.41 19.97 19.38 0 0 0
26/08/2021
19.38
 15,900 19.62 19.62 19.23 0 0 0
25/08/2021
19.68
 7,600 20.53 20.82 19.00 0 0 0
24/08/2021
19.21
 3,700 19.97 20.85 19.21 0 0 0
23/08/2021
19.38
 2,308 20.26 20.26 19.23 0 0 0
20/08/2021
19.38
 3,101 20.53 20.53 19.38 0 0 0
19/08/2021
20.56
 200 21.44 21.44 20.56 0 0 0
18/08/2021
19.68
 18,008 21.44 21.44 19.68 0 0 0
17/08/2021
19.68
 3,600 19.70 21.44 19.68 0 0 0
16/08/2021
20.56
 5,300 20.56 20.56 20.56 0 0 0
13/08/2021
20.56
 4,500 20.82 20.85 20.56 0 0 0
12/08/2021
21.14
 3,800 21.14 21.14 20.85 0 0 0

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