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)
08/09/2021
27.33
 19,500 28.15 28.60 27.26 0 0 0
07/09/2021
28.15
 28,295 28.38 28.83 27.70 0 0 0
06/09/2021
28.38
 22,400 29.20 29.95 28.30 0 0 0
01/09/2021
29.20
 48,000 31.22 31.22 27.70 0 0 0
31/08/2021
31.22
 62,317 30.85 34.82 31.15 0 0 0
30/08/2021
30.85
 41,500 28.15 30.85 28.15 0 0 0
27/08/2021
28.15
 39,650 24.19 28.15 24.71 0 0 0
26/08/2021
24.19
 27,000 23.81 25.08 23.96 0 0 0
25/08/2021
23.81
 14,610 23.29 25.08 23.51 0 0 0
24/08/2021
23.29
 13,100 24.49 24.49 23.21 0 0 0
23/08/2021
24.49
 16,300 23.44 25.08 22.54 0 0 0
20/08/2021
23.44
 12,700 24.71 25.31 21.49 0 0 0
19/08/2021
24.71
 16,700 25.61 25.83 23.36 0 0 0
18/08/2021
25.61
 25,800 24.19 25.61 24.04 0 0 0
17/08/2021
24.19
 10,500 23.59 24.56 23.36 0 0 0
16/08/2021
23.59
 9,710 22.46 23.96 22.61 0 0 0
13/08/2021
22.46
 7,600 22.91 26.06 21.27 0 0 0
12/08/2021
22.91
 12,600 21.94 22.91 19.99 0 0 0
11/08/2021
21.94
 2,800 22.39 22.39 21.94 0 0 0
10/08/2021
22.39
 11,800 20.44 22.61 19.32 0 0 0
09/08/2021
20.44
 100 22.46 22.46 20.44 0 0 0
06/08/2021: Cổ tức tiền mặt tỉ lệ: 16%
06/08/2021
22.46
 1,700 21.94 22.84 21.42 0 0 0
05/08/2021
21.94
 6,000 21.73 21.94 19.03 0 0 0
04/08/2021
21.73
 2,700 21.87 21.87 21.66 0 0 0
03/08/2021
21.87
 100 21.94 21.94 21.87 0 0 0
02/08/2021
21.94
 7,500 21.30 24.00 21.58 0 0 0
30/07/2021
21.30
 11,300 19.60 21.66 20.59 0 0 0
29/07/2021
19.60
 2,000 21.66 21.66 19.03 0 0 0
28/07/2021
21.66
 440 20.24 22.01 19.03 0 0 0
27/07/2021
20.24
 1,000 20.24 20.24 20.24 0 0 0
26/07/2021
20.24
 2,000 21.16 21.16 17.89 0 0 0
23/07/2021
21.16
 5,500 20.59 21.30 18.46 0 0 0
22/07/2021
20.59
 1,000 22.08 22.08 19.38 0 0 0
21/07/2021
22.08
 2,000 22.37 22.37 22.08 0 0 0
20/07/2021
22.37
 21,300 21.16 22.37 20.95 0 0 0
19/07/2021
21.16
 9,120 19.17 21.58 16.40 0 0 0
16/07/2021
19.17
 1,060 18.46 19.17 15.41 0 0 0
15/07/2021
18.46
 2,100 17.75 18.46 17.54 0 0 0
14/07/2021
17.75
 2,200 17.47 17.75 15.76 0 0 0
13/07/2021
17.47
 1,300 17.89 17.89 15.76 0 0 0
12/07/2021
17.89
 3,000 18.82 18.82 16.47 0 0 0
09/07/2021
18.82
 2,900 19.17 19.17 18.82 0 0 0
08/07/2021
19.17
 22,400 20.09 20.59 18.18 0 0 0
07/07/2021
20.09
 7,410 20.24 20.24 18.18 0 0 0
06/07/2021
20.24
 3,500 20.38 20.38 19.45 0 0 0
05/07/2021
20.38
 9,300 20.80 21.30 20.31 0 0 0
02/07/2021
20.80
 3,000 21.66 21.66 20.73 0 0 0
01/07/2021
21.66
 6,110 21.02 21.66 20.80 0 0 0
30/06/2021
21.02
 2,820 21.30 21.30 19.53 0 0 0
29/06/2021
21.30
 1,400 21.02 21.30 20.66 0 0 0
28/06/2021
21.02
 5,600 20.80 21.02 18.11 0 0 0
25/06/2021
20.80
 4,800 20.73 23.08 20.73 0 0 0
24/06/2021
20.73
 3,711 20.80 21.44 18.46 0 0 0
23/06/2021
20.80
 10,200 21.30 21.44 20.59 0 0 0
22/06/2021
21.30
 5,120 22.01 23.43 20.73 0 0 0
21/06/2021
22.01
 9,400 22.01 23.79 22.01 0 0 0
18/06/2021
22.01
 6,600 23.79 23.79 21.73 0 0 0
17/06/2021
23.79
 8,900 25.35 25.35 22.08 0 0 0
16/06/2021
25.35
 8,000 22.65 25.35 22.65 0 0 0
15/06/2021
22.65
 3,910 21.94 22.65 19.88 0 0 0
14/06/2021
21.94
 38,031 21.94 21.94 18.67 0 0 0
11/06/2021
21.94
 9,749 25.77 25.77 21.94 0 0 0
10/06/2021
25.77
 2,120 28.83 28.83 25.77 0 0 0
09/06/2021
28.83
 9,951 33.94 34.79 28.83 0 0 0
08/06/2021
33.94
 87,050 29.54 33.94 31.95 0 0 0
07/06/2021
29.54
 15,500 25.70 29.54 29.54 0 0 0
04/06/2021
25.70
 27,600 22.37 25.70 25.70 0 0 0
03/06/2021
22.37
 22,331 19.88 22.37 22.37 0 0 0
02/06/2021
19.88
 44,500 16.90 19.88 15.05 0 0 0
01/06/2021
16.90
 500 16.54 19.10 16.90 0 0 0
31/05/2021
16.54
 1,100 15.55 17.82 16.54 0 0 0
28/05/2021
15.55
 4,400 13.56 15.55 15.55 0 0 0
27/05/2021
13.56
 0 13.56 13.56 13.56 0 0 0
26/05/2021
13.56
 100 14.48 14.48 13.56 0 0 0
25/05/2021
14.48
 100 15.98 15.98 14.48 0 0 0
24/05/2021
15.98
 5,400 13.92 15.98 11.86 0 0 0
21/05/2021
13.92
 0 13.92 13.92 13.92 0 0 0
20/05/2021
13.92
 100 15.62 15.62 13.92 0 0 0
19/05/2021
15.62
 2,220 13.63 15.62 15.27 0 0 0
18/05/2021
13.63
 111 15.48 15.48 13.63 0 0 0
17/05/2021
15.48
 100 16.19 16.19 15.48 0 0 0
14/05/2021
16.19
 3,500 16.33 16.33 14.48 0 0 0
13/05/2021
16.33
 2,300 16.33 19.17 16.33 0 0 0
12/05/2021
16.33
 400 14.91 17.11 16.33 0 0 0
11/05/2021
14.91
 221 13.42 14.91 14.91 0 0 0
10/05/2021
13.42
 0 13.42 13.42 13.42 0 0 0
07/05/2021
13.42
 200 11.72 13.42 13.42 0 0 0
06/05/2021
11.72
 100 13.77 13.77 11.72 0 0 0
05/05/2021
13.77
 1,500 12.00 13.77 13.77 0 0 0
04/05/2021
12.00
 109 16.47 16.47 12.00 0 0 0
29/04/2021
16.47
 1 14.06 16.47 14.06 0 0 0
28/04/2021
14.06
 0 14.06 14.06 14.06 0 0 0
27/04/2021
14.06
 0 14.06 14.06 14.06 0 0 0
26/04/2021
14.06
 0 14.06 14.06 14.06 0 0 0
23/04/2021
14.06
 0 14.06 14.06 14.06 0 0 0
22/04/2021
14.06
 0 16.47 14.06 14.06 0 0 0
20/04/2021
16.47
 600 14.41 16.47 12.28 0 0 0
19/04/2021
14.41
 0 14.41 14.41 14.41 0 0 0
16/04/2021
14.41
 100 14.98 14.98 14.41 0 0 0
15/04/2021
14.98
 200 15.62 15.62 14.98 0 0 0

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