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)
12/06/2026
77.85
 400 78.94 78.94 77.85 0 0 0
11/06/2026
78.94
 500 78.94 78.94 77.95 0 0 0
10/06/2026
80.32
 1,700 80.91 80.91 80.22 0 0 0
09/06/2026
77.95
 600 79.04 79.04 77.95 0 0 0
08/06/2026
78.94
 50,700 88.80 88.80 78.94 0 0 0
05/06/2026
88.80
 100 88.80 88.80 88.80 0 0 0
04/06/2026
86.83
 1,300 88.80 88.80 86.83 0 0 0
03/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
03/06/2026
88.71
 3,000 82.98 92.75 82.88 0 0 0
02/06/2026
82.88
 3,000 82.25 82.88 82.25 0 0 0
01/06/2026
82.09
 2,200 82.88 82.88 79.10 0 0 0
29/05/2026
82.88
 3,900 82.73 82.88 82.73 0 0 0
28/05/2026
82.73
 1,600 82.88 83.04 82.73 0 0 0
27/05/2026
82.88
 1,500 81.38 82.88 81.38 0 0 0
26/05/2026
81.38
 300 85.80 85.80 81.38 0 0 0
25/05/2026
85.80
 0 85.80 85.80 85.80 0 0 0
22/05/2026
82.88
 2,000 85.88 86.83 82.88 0 0 0
21/05/2026
83.83
 0 83.83 83.83 83.83 0 0 0
20/05/2026
79.02
 1,000 85.09 86.04 79.02 0 0 0
19/05/2026
80.52
 0 80.52 80.52 80.52 0 0 0
18/05/2026
80.52
 100 80.52 80.52 80.52 0 0 0
15/05/2026
83.36
 8,700 78.94 83.36 77.36 0 0 0
14/05/2026
78.15
 3,900 78.94 78.94 77.36 0 0 0
13/05/2026
78.94
 59,400 79.57 85.65 73.57 0 0 0
12/05/2026
86.20
 0 86.20 86.20 86.20 0 0 0
11/05/2026
85.65
 500 86.44 86.44 85.65 0 0 0
08/05/2026
86.44
 100 86.44 86.44 86.44 0 0 0
07/05/2026
88.41
 100 88.41 88.41 88.41 0 0 0
06/05/2026
87.70
 62,700 91.49 91.49 80.52 0 0 0
05/05/2026
83.91
 500 90.38 90.38 83.91 0 0 0
04/05/2026
91.57
 2,100 91.57 91.57 91.57 0 0 0
29/04/2026
91.57
 2,800 91.57 91.57 91.57 0 0 0
28/04/2026
90.78
 900 90.78 93.86 90.38 0 0 0
24/04/2026
93.94
 100 93.94 93.94 93.94 0 0 0
23/04/2026
94.72
 400 94.72 94.72 94.72 0 0 0
22/04/2026
94.72
 2,700 94.72 94.72 90.46 0 0 0
21/04/2026
95.12
 5,400 95.12 96.15 93.94 0 0 0
20/04/2026
95.12
 300 95.12 95.12 95.12 0 0 0
17/04/2026
95.20
 1,700 95.28 95.51 95.20 0 0 0
16/04/2026
95.20
 400 95.36 95.36 95.20 0 0 0
15/04/2026
95.28
 200 95.44 95.44 95.28 0 0 0
14/04/2026
94.72
 11,100 93.22 97.49 93.22 0 0 0
13/04/2026
93.54
 10,300 93.22 93.54 93.15 0 0 0
10/04/2026
93.22
 0 93.22 93.22 93.22 0 0 0
09/04/2026
93.07
 1,300 93.15 93.54 93.07 0 0 0
08/04/2026
93.94
 1,600 94.01 94.01 93.94 0 0 0
07/04/2026
93.94
 1,000 93.94 93.94 93.94 0 0 0
06/04/2026
94.33
 2,400 93.30 94.72 92.36 0 0 0
03/04/2026
93.30
 0 93.30 93.30 93.30 0 0 0
02/04/2026
93.30
 0 93.30 93.30 93.30 0 0 0
01/04/2026
93.30
 0 93.30 93.30 93.30 0 0 0
31/03/2026
93.30
 0 93.30 93.30 93.30 0 0 0
30/03/2026
93.30
 100 93.30 93.30 93.30 0 0 0
27/03/2026
94.72
 1,000 93.22 94.72 93.22 0 0 0
26/03/2026
94.80
 400 92.51 94.80 92.51 0 0 0
25/03/2026
94.80
 500 95.04 95.04 94.72 0 0 0
24/03/2026
92.28
 2,700 91.57 92.28 90.38 0 0 0
23/03/2026
91.73
 1,000 94.25 94.25 91.73 0 0 0
20/03/2026
94.33
 100 94.33 94.33 94.33 0 0 0
19/03/2026
94.80
 200 94.88 94.88 94.80 0 0 0
18/03/2026
95.04
 300 93.15 95.04 93.15 0 0 0
17/03/2026
93.15
 1,500 95.44 95.44 93.15 0 0 0
16/03/2026
96.70
 100 96.70 96.70 96.70 0 0 0
13/03/2026
95.36
 400 93.86 95.36 93.15 0 0 0
12/03/2026
94.65
 100 94.65 94.65 94.65 0 0 0
11/03/2026
94.72
 300 85.73 94.72 85.73 0 0 0
10/03/2026
91.01
 600 90.38 91.09 90.38 0 0 0
09/03/2026
89.20
 1,000 93.94 93.94 89.20 0 0 0
06/03/2026
94.57
 100 94.57 94.57 94.57 0 0 0
05/03/2026
94.57
 0 94.57 94.57 94.57 0 0 0
04/03/2026
95.12
 1,000 95.12 95.20 93.94 0 0 0
03/03/2026
95.51
 900 95.20 95.51 95.12 0 0 0
02/03/2026
96.22
 1,800 94.72 96.38 91.73 0 0 0
27/02/2026
96.78
 0 96.78 96.78 96.78 0 0 0
26/02/2026
96.78
 0 96.78 96.78 96.78 0 0 0
25/02/2026
96.78
 100 96.78 96.78 96.78 0 0 0
24/02/2026
97.72
 700 94.72 97.72 94.72 0 0 0
23/02/2026
94.80
 400 94.80 94.80 94.80 0 0 0
13/02/2026
94.65
 200 94.96 94.96 94.65 0 0 0
12/02/2026
91.57
 0 91.57 91.57 91.57 0 0 0
11/02/2026
91.57
 300 91.57 91.57 91.57 0 0 0
10/02/2026
91.57
 200 91.57 91.57 91.57 0 0 0
09/02/2026
90.86
 0 90.86 90.86 90.86 0 0 0
06/02/2026
91.57
 4,400 90.62 92.75 90.38 0 0 0
05/02/2026
93.54
 600 92.44 93.54 92.36 0 0 0
04/02/2026
93.22
 400 94.72 94.72 93.22 0 0 0
03/02/2026
94.65
 100 94.65 94.65 94.65 0 0 0
02/02/2026
93.78
 1,100 91.65 93.78 91.57 0 0 0
30/01/2026
93.86
 300 93.86 93.86 93.86 0 0 0
29/01/2026
91.57
 3,100 89.99 94.72 89.44 0 0 0
28/01/2026
92.75
 1,600 90.94 92.75 89.99 0 0 0
27/01/2026
95.44
 4,200 94.72 95.44 91.17 0 0 0
26/01/2026
97.88
 700 96.38 97.88 90.86 0 0 0
23/01/2026
99.22
 2,500 98.59 99.22 98.59 0 0 0
22/01/2026
98.59
 2,300 98.67 98.67 98.43 0 0 0
21/01/2026
95.12
 5,100 93.15 97.80 93.07 0 0 0
20/01/2026
92.36
 4,200 90.07 92.36 90.07 0 0 0
19/01/2026
90.94
 500 90.07 90.94 89.20 0 0 0
16/01/2026
91.09
 1,000 90.54 91.09 89.59 0 0 0
15/01/2026
90.54
 600 90.54 90.54 90.54 0 0 0
14/01/2026
90.15
 300 89.99 91.57 89.99 0 0 0

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