Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	89.99	5,700	91.25	91.57	89.99	0	0	0
30/04/2026	45.86	0	45.86	45.86	45.86	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
27/04/2026	45.86	0	45.86	45.86	45.86	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
20/02/2026	45.86	0	45.86	45.86	45.86	0	0	0
19/02/2026	45.86	0	45.86	45.86	45.86	0	0	0
18/02/2026	45.86	0	45.86	45.86	45.86	0	0	0
17/02/2026	45.86	0	45.86	45.86	45.86	0	0	0
16/02/2026	45.86	0	45.86	45.86	45.86	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
13/01/2026	91.01	0	91.01	91.01	91.01	0	0	0
12/01/2026	92.36	2,300	89.20	92.36	89.20	0	0	0
09/01/2026	89.51	100	89.51	89.51	89.51	0	0	0
08/01/2026	89.59	1,400	89.99	89.99	89.20	0	0	0
07/01/2026	89.99	18,600	89.99	89.99	89.59	0	0	0
06/01/2026	89.99	1,900	89.99	89.99	89.99	0	0	0
05/01/2026	89.99	5,700	91.25	91.57	89.99	0	0	0
02/01/2026	93.86	300	93.86	93.86	93.86	0	0	0
01/01/2026	91.49	1,200	93.94	93.94	91.41	0	0	0
31/12/2025	91.49	1,200	93.94	93.94	91.41	0	0	0
30/12/2025	91.41	1,300	91.33	91.41	91.25	0	0	0
29/12/2025	91.25	5,100	91.17	91.57	90.78	0	0	0
26/12/2025	93.15	2,500	91.80	94.65	91.80	0	0	0
25/12/2025	91.80	500	91.80	91.80	91.80	0	0	0
24/12/2025	92.36	300	91.57	92.36	91.57	0	0	0
23/12/2025	90.78	1,200	90.78	94.72	90.78	0	0	0
22/12/2025	90.38	700	89.91	90.78	89.91	0	0	0
19/12/2025	89.99	600	89.28	93.54	89.20	0	0	0
18/12/2025	89.91	400	92.75	92.75	89.91	0	0	0
17/12/2025	89.83	1,300	89.83	90.07	89.83	0	0	0
16/12/2025	89.83	1,100	89.83	89.83	89.83	0	0	0
15/12/2025	89.83	200	89.83	89.83	89.83	0	0	0

Page:
1
2
3
>>

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

CTCP Dược phẩm CPC1 Hà Nội (dtp)

THỐNG KÊ GIAO DỊCH