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)
19/10/2020
9.33
 1,800 9.33 9.33 9.33 0 0 0
16/10/2020
9.33
 0 9.33 9.33 9.33 0 0 0
15/10/2020
9.33
 0 9.33 9.33 9.33 0 0 0
14/10/2020
9.33
 300 9.33 9.33 9.33 0 0 0
13/10/2020
9.33
 0 9.33 9.33 9.33 0 0 0
12/10/2020
9.33
 0 9.33 9.33 9.33 0 0 0
09/10/2020
9.33
 0 9.33 9.33 9.33 0 0 0
08/10/2020
9.33
 0 9.33 9.33 9.33 0 0 0
07/10/2020
9.33
 0 9.33 9.33 9.33 0 0 0
06/10/2020
9.33
 0 9.33 9.33 9.33 0 0 0
05/10/2020
9.33
 100 9.33 9.33 9.33 0 0 0
02/10/2020
9.33
 400 9.48 9.48 9.33 0 0 0
01/10/2020
9.48
 900 9.62 9.62 9.48 0 0 0
30/09/2020
9.77
 0 9.77 9.77 9.77 0 0 0
29/09/2020
9.77
 0 9.77 9.77 9.77 0 0 0
28/09/2020
9.74
 200 9.77 9.77 9.74 0 0 0
25/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
24/09/2020
9.80
 700 9.80 9.83 9.80 0 0 0
23/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
23/09/2020
9.80
 200 9.80 9.80 9.80 0 0 0
22/09/2020
9.83
 3,300 9.77 9.83 9.77 0 0 0
21/09/2020
9.80
 3,000 9.68 9.80 9.63 0 0 0
18/09/2020
9.80
 1,400 9.83 9.83 9.80 0 0 0
17/09/2020
9.83
 500 9.83 9.83 8.38 0 0 0
16/09/2020
9.86
 900 9.89 9.89 9.86 0 0 0
15/09/2020
9.86
 400 9.89 9.89 9.86 0 0 0
14/09/2020
9.86
 100 9.86 9.86 9.86 0 0 0
11/09/2020
9.83
 2,000 9.63 9.83 9.63 0 0 0
10/09/2020
9.83
 3,700 9.68 9.83 9.60 0 0 0
09/09/2020
9.57
 100 9.57 9.57 9.57 0 0 0
08/09/2020
9.54
 200 9.54 9.54 8.12 0 0 0
07/09/2020
9.54
 2,300 9.54 9.68 9.54 0 0 0
04/09/2020
10.41
 500 10.41 10.41 10.38 0 0 0
03/09/2020
10.38
 200 10.41 10.41 10.38 0 0 0
01/09/2020
10.38
 200 10.41 10.41 8.61 0 0 0
31/08/2020
10.12
 200 10.12 10.12 8.33 0 0 0
28/08/2020
10.12
 900 8.59 10.12 8.59 0 0 0
27/08/2020
8.85
 700 7.78 10.49 7.78 0 0 0
26/08/2020
9.25
 200 9.02 9.25 9.02 0 0 0
25/08/2020
8.93
 1,400 8.90 8.93 8.90 0 0 0
24/08/2020
8.73
 0 8.73 8.73 8.73 0 0 0
21/08/2020
8.73
 0 8.73 8.73 8.73 0 0 0
20/08/2020
8.73
 100 8.73 8.73 7.78 0 0 0
19/08/2020
9.25
 200 8.99 9.25 7.49 0 0 0
18/08/2020
8.79
 100 8.79 8.79 8.79 0 0 0
17/08/2020
8.61
 100 8.61 8.61 8.61 0 0 0
14/08/2020
9.54
 200 9.25 9.54 9.25 0 0 0
13/08/2020
9.92
 0 9.92 9.92 9.92 0 0 0
12/08/2020
9.92
 0 9.92 9.92 9.92 0 0 0
11/08/2020
9.92
 0 9.92 9.92 9.92 0 0 0
10/08/2020
9.92
 100 9.92 9.92 9.92 0 0 0
07/08/2020
10.00
 200 9.83 10.00 9.83 0 0 0
06/08/2020
11.42
 0 11.42 11.42 11.42 0 0 0
05/08/2020
11.42
 200 11.42 11.42 11.42 0 0 0
04/08/2020
11.51
 0 11.51 11.51 11.51 0 0 0
03/08/2020
11.51
 300 11.51 11.51 11.51 0 0 0
31/07/2020
11.53
 200 11.53 11.53 11.53 0 0 0
30/07/2020
11.56
 0 11.56 11.56 11.56 0 0 0
29/07/2020
11.56
 100 11.56 11.56 11.56 0 0 0
28/07/2020
10.41
 900 10.41 10.41 10.41 0 0 0
27/07/2020
10.32
 0 10.32 10.32 10.32 0 0 0
24/07/2020
10.26
 1,600 10.41 10.41 10.18 0 0 0
23/07/2020
12.00
 200 11.85 12.00 11.85 0 0 0
22/07/2020
12.08
 0 12.08 12.08 12.08 0 0 0
21/07/2020
12.08
 100 12.08 12.08 10.29 0 0 0
20/07/2020
12.08
 100 12.08 12.08 12.08 0 0 0
17/07/2020
14.19
 0 14.19 14.19 14.19 0 0 0
16/07/2020
14.19
 900 14.19 14.19 14.19 0 0 0
15/07/2020
14.11
 1,815 14.16 14.19 14.11 0 0 0
14/07/2020
12.52
 3,500 12.52 12.52 9.31 0 0 0
13/07/2020
10.90
 100 10.90 10.90 8.09 0 0 0
10/07/2020
9.89
 1,100 9.45 9.89 8.09 0 0 0
09/07/2020
9.25
 6,000 9.28 9.31 9.25 0 0 0
08/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
07/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
06/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
03/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
02/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
01/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
30/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
29/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
26/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
25/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
24/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
23/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
22/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
19/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0
18/06/2020
6.65
 0 6.65 6.65 6.65 0 0 0

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