CTCP Dược phẩm CPC1 Hà Nội (dtp)

145
4.30
(3.06%)
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
(2024-10-23) 		-23.90 -14.58% 9,004 0 0
139.50
163.90
145
2 tháng
(2024-09-23) 		-29.38 -17.35% 18,909 0 0
139.50
169.48
145
3 tháng
(2024-08-26) 		-0.57 -0.40% 30,554 0 0
139.50
172.47
145
6 tháng
(2024-05-27) 		13.49 10.66% 106,589 0 0
124.62
172.47
145
12 tháng
(2023-11-28) 		4.69 3.46% 154,541 0 0
110.88
172.47
145
24 tháng
(2022-12-05) 		69.42 98.37% 428,094 0 0
66.07
172.47
145
36 tháng
(2021-12-08) 		74.31 113.12% 796,790 0 0
40.19
172.47
145
60 tháng
(2020-06-18) 		122.96 721.58% 1,681,173 0 -0.0
17.04
172.47
145
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
119.29
 0 119.29 119.29 119.29 0 0 0
31/01/2024
119.29
 0 119.29 119.29 119.29 0 0 0
30/01/2024
119.29
 0 119.29 119.29 119.29 0 0 0
29/01/2024
119.29
 0 119.29 119.29 119.29 0 0 0
26/01/2024
119.29
 0 119.29 119.29 119.29 0 0 0
25/01/2024
120.67
 700 119.19 120.67 118.69 0 0 0
24/01/2024
121.17
 0 121.17 121.17 121.17 0 0 0
23/01/2024
122.65
 600 119.68 122.65 119.68 0 0 0
22/01/2024
120.67
 7,300 123.64 123.64 118.69 0 0 0
19/01/2024
121.17
 0 121.17 121.17 121.17 0 0 0
18/01/2024
121.17
 0 121.17 121.17 121.17 0 0 0
17/01/2024
121.17
 0 121.17 121.17 121.17 0 0 0
16/01/2024
130.56
 300 109.30 130.56 109.30 0 0 0
15/01/2024
128.59
 0 128.59 128.59 128.59 0 0 0
12/01/2024
128.59
 0 128.59 128.59 128.59 0 0 0
11/01/2024
128.59
 100 128.59 128.59 128.59 0 0 0
10/01/2024
119.09
 0 119.09 119.09 119.09 0 0 0
09/01/2024
119.68
 400 119.19 119.68 118.69 0 0 0
08/01/2024
129.48
 0 129.48 129.48 129.48 0 0 0
05/01/2024
128.59
 1,606 128.59 130.56 128.59 0 0 0
04/01/2024
134.42
 0 134.42 134.42 134.42 0 0 0
03/01/2024
134.42
 0 134.42 134.42 134.42 0 0 0
02/01/2024
134.42
 0 134.42 134.42 134.42 0 0 0
29/12/2023
134.42
 0 134.42 134.42 134.42 0 0 0
28/12/2023
134.42
 100 134.42 134.42 134.42 0 0 0
27/12/2023
134.52
 0 134.52 134.52 134.52 0 0 0
26/12/2023
134.52
 700 134.52 134.52 134.52 0 0 0
25/12/2023
134.52
 0 134.52 134.52 134.52 0 0 0
22/12/2023
134.52
 0 134.52 134.52 134.52 0 0 0
21/12/2023
134.52
 0 134.52 134.52 134.52 0 0 0
20/12/2023
134.52
 0 134.52 134.52 134.52 0 0 0
19/12/2023
134.52
 800 134.52 134.52 134.52 0 0 0
18/12/2023
136.50
 200 137.49 137.49 136.50 0 0 0
15/12/2023
139.37
 100 139.37 139.37 139.37 0 0 0
14/12/2023
139.47
 0 139.47 139.47 139.47 0 0 0
13/12/2023
139.47
 0 139.47 139.47 139.47 0 0 0
12/12/2023
139.47
 100 139.47 139.47 139.47 0 0 0
11/12/2023
136.99
 0 136.99 136.99 136.99 0 0 0
08/12/2023
136.50
 200 137.49 137.49 136.50 0 0 0
07/12/2023
139.07
 0 139.07 139.07 139.07 0 0 0
06/12/2023
139.27
 500 138.97 139.27 138.97 0 0 0
05/12/2023
136.50
 0 136.50 136.50 136.50 0 0 0
04/12/2023
136.50
 200 136.50 136.50 136.50 0 0 0
01/12/2023
134.52
 0 134.52 134.52 134.52 0 0 0
30/11/2023
134.52
 204 134.52 134.52 134.52 0 0 0
29/11/2023
134.92
 0 134.92 134.92 134.92 0 0 0
28/11/2023
135.31
 300 134.03 135.31 134.03 0 0 0
27/11/2023
136.50
 600 133.53 136.50 133.53 0 0 0
24/11/2023
133.04
 0 133.04 133.04 133.04 0 0 0
23/11/2023
133.04
 5 133.04 133.04 133.04 0 0 0
22/11/2023
133.04
 519 133.04 133.04 133.04 0 0 0
21/11/2023
131.95
 0 131.95 131.95 131.95 0 0 0
20/11/2023
133.53
 1,100 130.07 133.53 130.07 0 0 0
17/11/2023
127.60
 1,100 131.06 133.43 127.60 0 0 0
16/11/2023
130.56
 600 130.37 130.56 130.37 0 0 0
15/11/2023
130.56
 1 130.56 130.56 130.56 0 0 0
14/11/2023
130.56
 0 130.56 130.56 130.56 0 0 0
13/11/2023
130.56
 109 130.56 130.56 130.56 0 0 0
10/11/2023
119.68
 0 119.68 119.68 119.68 0 0 0
09/11/2023
119.68
 1,000 119.68 119.68 119.68 0 0 0
08/11/2023
118.50
 0 118.50 118.50 118.50 0 0 0
07/11/2023
118.69
 1,200 118.40 118.69 118.40 0 0 0
06/11/2023
114.64
 0 114.64 114.64 114.64 0 0 0
03/11/2023
116.72
 700 113.75 116.72 113.75 0 0 0
02/11/2023
103.86
 101 103.86 103.86 103.86 0 0 0
01/11/2023
110.78
 1,000 108.80 110.78 108.80 0 0 0
31/10/2023
112.76
 2,200 108.70 112.76 108.70 0 0 0
30/10/2023
108.51
 0 108.51 108.51 108.51 0 0 0
27/10/2023
108.90
 1,000 106.82 108.90 106.82 0 0 0
26/10/2023
106.82
 1,601 105.54 106.82 105.54 0 0 0
25/10/2023
107.62
 2,900 103.66 107.62 103.66 0 0 0
24/10/2023
99.41
 100 99.41 99.41 99.41 0 0 0
23/10/2023
101.88
 4,310 101.88 102.37 101.88 0 0 0
20/10/2023
101.88
 0 101.88 101.88 101.88 0 0 0
19/10/2023
101.88
 200 101.88 101.88 101.88 0 0 0
18/10/2023
98.42
 6,000 97.92 98.42 97.92 0 0 0
17/10/2023
97.92
 100 97.92 97.92 97.92 0 0 0
16/10/2023
96.93
 500 90.01 96.93 90.01 0 0 0
13/10/2023
101.78
 0 101.78 101.78 101.78 0 0 0
12/10/2023
101.78
 600 101.78 101.78 101.78 0 0 0
11/10/2023
89.12
 100 89.12 89.12 89.12 0 0 0
10/10/2023
102.87
 410 98.91 102.87 98.91 0 0 0
09/10/2023
97.92
 2,600 106.82 106.82 97.92 0 0 0
06/10/2023
102.27
 0 102.27 102.27 102.27 0 0 0
05/10/2023
102.27
 3,701 102.27 102.27 102.27 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 3%
04/10/2023
91.10
 100 91.10 91.10 91.10 0 0 0
03/10/2023
98.52
 500 98.52 98.52 98.52 0 0 0
02/10/2023
96.64
 0 96.64 96.64 96.64 0 0 0
29/09/2023
96.64
 400 96.64 96.64 96.64 0 0 0
28/09/2023
96.64
 200 96.54 96.64 96.54 0 0 0
27/09/2023
93.78
 0 93.78 93.78 93.78 0 0 0
26/09/2023
93.78
 1,000 93.78 93.78 93.78 0 0 0
25/09/2023
93.68
 2,600 93.68 93.68 93.68 0 0 0
22/09/2023
93.68
 1,000 93.68 93.68 93.68 0 0 0
21/09/2023
93.59
 0 93.59 93.59 93.59 0 0 0
20/09/2023
93.49
 400 93.68 93.68 93.49 0 0 0
19/09/2023
93.59
 0 93.59 93.59 93.59 0 0 0
18/09/2023
93.59
 0 93.59 93.59 93.59 0 0 0
15/09/2023
93.59
 101 93.59 93.59 93.59 0 0 0
14/09/2023
102.56
 200 93.68 102.56 93.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |