Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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
12/12/2025	90.07	200	90.38	90.38	90.07	0	0	0
11/12/2025	89.20	700	90.78	90.78	89.20	0	0	0
10/12/2025	90.78	100	90.78	90.78	90.78	0	0	0
09/12/2025	90.78	1,200	91.57	93.94	80.59	0	0	0
08/12/2025	91.57	600	91.73	91.73	91.57	0	0	0
05/12/2025	91.73	400	91.73	91.73	91.73	0	0	0
04/12/2025	93.15	300	89.67	93.15	89.67	0	0	0
03/12/2025	89.12	2,100	89.12	91.57	89.12	0	0	0
02/12/2025	88.01	1,000	91.09	91.09	88.01	0	0	0
01/12/2025	91.33	300	90.54	91.57	90.54	0	0	0
28/11/2025	90.70	600	89.59	90.78	89.59	0	0	0
27/11/2025	89.51	300	89.51	89.51	89.51	0	0	0
26/11/2025	89.59	300	89.59	89.59	89.59	0	0	0
25/11/2025	89.59	1,100	89.59	89.59	89.59	0	0	0
24/11/2025	89.99	200	89.12	89.99	89.12	0	0	0
21/11/2025	88.41	700	88.41	88.41	88.41	0	0	0
20/11/2025	89.20	3,600	89.20	90.70	89.20	0	0	0
19/11/2025	89.20	3,800	89.28	89.36	89.20	0	0	0
18/11/2025	89.67	1,700	89.20	89.99	89.20	0	0	0
17/11/2025	89.20	1,800	89.51	89.59	89.20	0	0	0
14/11/2025	90.38	5,100	89.51	90.54	89.44	0	0	0
13/11/2025	89.59	1,700	89.51	89.59	79.49	0	0	0
12/11/2025	89.83	200	86.91	89.83	86.91	0	0	0
11/11/2025	90.62	100	90.62	90.62	90.62	0	0	0
10/11/2025	90.62	0	90.62	90.62	90.62	0	0	0
07/11/2025	90.62	200	90.62	90.62	90.62	0	0	0
06/11/2025	89.91	0	89.91	89.91	89.91	0	0	0
05/11/2025	89.91	0	89.91	89.91	89.91	0	0	0
04/11/2025	89.91	200	89.91	89.91	89.91	0	0	0
03/11/2025	89.99	1,600	89.20	89.99	89.20	0	0	0
31/10/2025	89.75	7,100	89.51	89.99	87.23	0	0	0
30/10/2025	89.51	200	83.75	89.51	83.75	0	0	0
29/10/2025	90.15	1,500	89.51	90.78	89.51	0	0	0
28/10/2025	89.20	1,100	89.04	90.78	86.91	0	0	0
27/10/2025	86.83	2,500	88.17	90.78	86.83	0	0	0
24/10/2025	89.59	1,800	84.07	90.78	84.07	0	0	0
23/10/2025	87.46	1,900	85.25	87.46	85.25	0	0	0
22/10/2025	84.94	0	84.94	84.94	84.94	0	0	0
21/10/2025	84.86	400	84.86	85.25	84.86	0	0	0
20/10/2025	84.38	200	85.25	85.25	84.38	0	0	0
17/10/2025	85.02	200	75.15	85.02	75.15	0	0	0
16/10/2025	85.17	0	85.17	85.17	85.17	0	0	0
15/10/2025	85.17	0	85.17	85.17	85.17	0	0	0
14/10/2025	85.17	0	85.17	85.17	85.17	0	0	0
13/10/2025	86.04	900	85.02	86.04	85.02	0	0	0
10/10/2025	85.02	3,400	84.86	85.25	82.09	0	0	0
09/10/2025	84.07	400	84.46	85.25	77.60	0	0	0
08/10/2025	84.30	0	84.30	84.30	84.30	0	0	0
07/10/2025	84.30	100	84.30	84.30	84.30	0	0	0
06/10/2025	82.09	1,100	82.09	82.09	82.09	0	0	0
03/10/2025	82.41	0	82.41	82.41	82.41	0	0	0
02/10/2025	82.41	200	82.41	82.41	82.41	0	0	0
01/10/2025	82.57	2,900	82.73	82.73	78.94	0	0	0
30/09/2025	82.81	900	82.49	82.81	82.49	0	0	0
29/09/2025	78.94	1,200	74.99	82.33	74.99	0	0	0
26/09/2025	82.81	5,000	82.73	82.81	82.65	0	0	0
25/09/2025	82.65	100	82.65	82.65	82.65	0	0	0
24/09/2025	82.73	1,600	74.44	82.73	74.44	0	0	0
23/09/2025	81.31	400	71.12	81.31	71.12	0	0	0
22/09/2025	82.88	0	82.88	82.88	82.88	0	0	0
19/09/2025	82.88	6,600	82.88	82.88	82.49	0	0	0
18/09/2025	89.59	100	89.59	89.59	89.59	0	0	0
17/09/2025	86.83	1,300	89.99	89.99	86.83	0	0	0
16/09/2025	80.52	100	80.52	80.52	80.52	0	0	0
15/09/2025	78.15	1,300	74.91	78.15	74.91	0	0	0
12/09/2025	74.99	1,100	73.41	74.99	73.41	0	0	0
11/09/2025	71.91	100	71.91	71.91	71.91	0	0	0
10/09/2025	71.91	200	71.04	71.91	71.04	0	0	0
09/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/09/2025	71.20	300	69.86	71.20	69.86	0	0	0
08/09/2025	68.28	100	68.28	68.28	68.28	0	0	0
05/09/2025	71.40	300	70.39	71.40	70.39	0	0	0
04/09/2025	71.79	10,900	64.85	72.57	64.85	0	0	0
03/09/2025	67.50	0	67.50	67.50	67.50	0	0	0
29/08/2025	67.19	1,100	71.01	71.01	67.19	0	0	0
28/08/2025	66.95	0	66.95	66.95	66.95	0	0	0
27/08/2025	66.64	400	63.60	74.05	63.60	0	0	0
26/08/2025	65.71	200	65.71	65.71	65.71	0	0	0
25/08/2025	65.94	400	65.71	65.94	65.71	0	0	0
22/08/2025	66.02	1,200	65.63	66.33	65.63	0	0	0
21/08/2025	66.33	700	64.77	66.33	64.77	0	0	0

Page:
<<
2
3
4
>>

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

CTCP Dược phẩm CPC1 Hà Nội (dtp)

THỐNG KÊ GIAO DỊCH