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)
14/04/2021
28.14
 700 28.58 28.58 28.14 0 0 0
13/04/2021
28.87
 500 28.58 28.87 28.58 0 0 0
12/04/2021
29.16
 1,000 29.16 29.16 28.87 0 0 0
09/04/2021
29.16
 6,100 29.46 29.46 29.16 0 0 0
08/04/2021
29.46
 700 30.62 30.91 29.46 0 0 0
07/04/2021
30.04
 3,498 30.04 30.33 30.01 0 0 0
06/04/2021
29.75
 1,600 29.75 30.91 29.75 0 0 0
05/04/2021
30.33
 1,901 29.16 30.62 29.16 0 0 0
02/04/2021
29.46
 600 29.54 29.54 29.46 0 0 0
01/04/2021
29.75
 1,639 30.19 30.19 29.46 0 0 0
31/03/2021
30.19
 400 32.08 33.25 30.19 0 0 0
30/03/2021
29.34
 11,801 26.25 29.34 26.25 0 0 0
29/03/2021
26.25
 15,400 24.88 26.25 24.88 0 0 0
26/03/2021
24.88
 10,700 24.79 24.88 24.79 0 0 0
25/03/2021
25.08
 4,000 25.23 25.23 23.36 0 0 0
24/03/2021
24.21
 2,800 28.58 28.58 24.21 0 0 0
23/03/2021
24.82
 22,000 24.32 26.01 21.03 0 0 0
22/03/2021
24.32
 27,000 20.12 24.32 20.12 0 0 0
19/03/2021
22.46
 19,600 21.00 22.46 20.42 0 0 0
18/03/2021
21.82
 1,300 22.11 22.11 21.82 0 0 0
17/03/2021
22.11
 2,200 22.17 22.17 22.11 0 0 0
16/03/2021
20.88
 400 20.88 20.88 20.71 0 0 0
15/03/2021
18.37
 7,000 17.64 18.37 17.64 0 0 0
12/03/2021
17.50
 5,900 17.44 17.50 17.44 0 0 0
11/03/2021
16.33
 5,600 16.62 16.92 16.33 0 0 0
10/03/2021
15.46
 0 15.46 15.46 15.46 0 0 0
09/03/2021
16.62
 1,100 15.60 16.62 15.31 0 0 0
08/03/2021
15.52
 1,300 16.13 16.13 15.46 0 0 0
05/03/2021
16.13
 0 16.13 16.13 16.13 0 0 0
04/03/2021
16.10
 1,200 16.27 16.27 16.04 0 0 0
03/03/2021
16.57
 600 16.57 16.57 16.57 0 0 0
02/03/2021
16.62
 1,800 16.36 16.92 16.36 0 0 0
01/03/2021
16.36
 5,700 16.10 16.36 16.07 0 0 0
26/02/2021
16.27
 2,500 16.68 16.71 14.87 0 0 0
25/02/2021
16.83
 4,200 16.65 17.50 16.65 0 0 0
24/02/2021
16.62
 4,300 17.06 17.06 16.59 0 0 0
23/02/2021
16.77
 9,500 16.45 16.92 16.04 0 0 0
22/02/2021
16.33
 15,200 15.40 16.33 15.40 0 0 0
19/02/2021
15.25
 8,600 14.87 15.46 14.58 0 0 0
18/02/2021
15.17
 21,200 14.64 15.17 14.64 0 0 0
17/02/2021
14.73
 2,300 14.00 14.73 14.00 0 0 0
09/02/2021
14.55
 0 14.55 14.55 14.55 0 0 0
08/02/2021
14.55
 0 14.55 14.55 14.55 0 0 0
05/02/2021
14.55
 0 14.55 14.55 14.55 0 0 0
04/02/2021
14.58
 700 14.29 14.58 14.29 0 100 -0.0
03/02/2021
14.52
 0 14.52 14.52 14.52 0 0 0
02/02/2021
14.52
 0 14.52 14.52 14.52 0 0 0
01/02/2021
14.58
 500 14.29 14.58 14.29 0 0 0
29/01/2021
13.12
 100 13.12 13.12 13.12 0 0 0
28/01/2021
14.29
 100 14.29 14.29 14.29 0 100 -0.0
27/01/2021
14.29
 0 14.29 14.29 14.29 0 0 0
26/01/2021
14.29
 500 14.29 14.29 14.29 0 0 0
25/01/2021
14.70
 0 14.70 14.70 14.70 0 0 0
22/01/2021
14.73
 2,000 14.82 14.82 14.61 0 0 0
21/01/2021
14.84
 2,700 14.84 14.87 14.82 0 0 0
20/01/2021
14.87
 6,700 14.64 14.87 14.64 0 0 0
19/01/2021
14.73
 0 14.73 14.73 14.73 0 0 0
18/01/2021
14.73
 1,900 14.87 14.87 14.58 0 0 0
15/01/2021
14.87
 13,100 14.52 15.17 14.52 0 0 0
14/01/2021
14.00
 100 14.00 14.00 14.00 0 0 0
13/01/2021
14.44
 100 14.44 14.44 14.44 0 0 0
12/01/2021
14.58
 700 14.52 14.58 14.52 0 0 0
11/01/2021
14.52
 1,500 14.32 14.52 14.32 0 0 0
08/01/2021
14.14
 200 14.49 14.49 14.14 0 0 0
07/01/2021
14.52
 800 14.47 14.52 14.47 0 0 0
06/01/2021
14.44
 100 14.44 14.44 14.44 0 0 0
05/01/2021
14.29
 800 14.44 14.44 14.29 0 0 0
04/01/2021
14.44
 2,100 14.00 14.44 14.00 0 0 0
31/12/2020
14.52
 300 13.12 14.58 13.12 0 0 0
30/12/2020
14.00
 4,000 13.71 14.03 13.12 0 0 0
29/12/2020
15.31
 1,000 12.54 15.31 12.54 0 0 0
28/12/2020
13.12
 3,000 13.15 14.00 13.12 0 0 0
25/12/2020
14.00
 1,200 14.58 14.58 14.00 0 0 0
24/12/2020
12.54
 400 13.42 13.42 12.54 0 0 0
23/12/2020
14.58
 3,300 15.17 15.17 14.58 0 0 0
22/12/2020
15.17
 5,000 14.00 15.17 14.00 0 200 -0.0
21/12/2020
14.00
 100 14.00 14.00 14.00 0 0 0
18/12/2020
13.42
 300 13.42 13.42 13.42 0 0 0
17/12/2020
13.42
 6,800 13.12 13.42 13.12 0 0 0
16/12/2020
12.25
 3,400 11.40 12.25 11.20 0 0 0
15/12/2020
13.12
 0 13.12 13.12 13.12 0 0 0
14/12/2020
13.12
 600 13.12 13.12 13.12 0 0 0
11/12/2020
12.83
 4,600 13.12 13.12 12.83 0 0 0
10/12/2020
11.96
 200 12.83 12.83 11.96 0 0 0
09/12/2020
11.96
 2,900 11.67 11.96 11.67 0 0 0
08/12/2020
12.63
 7,900 11.67 12.63 11.67 0 0 0
07/12/2020
11.23
 2,800 10.21 11.23 8.75 0 0 0
04/12/2020
10.21
 2,200 10.18 10.21 10.15 0 0 0
03/12/2020
10.06
 700 10.06 10.06 10.06 100 0 0.0
02/12/2020
9.92
 700 10.15 10.15 9.92 100 0 0.0
01/12/2020
9.33
 0 9.33 9.33 9.33 0 0 0
30/11/2020
9.33
 0 9.33 9.33 9.33 0 0 0
27/11/2020
9.33
 300 10.00 10.00 9.33 0 0 0
26/11/2020
10.00
 0 10.00 10.00 10.00 0 0 0
25/11/2020
9.62
 300 10.21 10.21 9.62 200 0 0.0
24/11/2020
10.21
 200 10.21 10.21 10.21 0 0 0
23/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
20/11/2020
10.21
 0 10.21 10.21 10.21 0 0 0
19/11/2020
10.21
 100 10.21 10.21 10.21 0 0 0
18/11/2020
10.18
 0 10.18 10.18 10.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |