CTCP Dược phẩm Trung ương CPC1 (dp1)

38.80
1.30
(3.47%)
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
(2025-04-16) 		0.90 2.47% 36,700 0 0
35.50
39.30
38.80
2 tháng
(2025-03-17) 		-1.10 -2.86% 117,500 0 0
34
39.40
38.80
3 tháng
(2025-02-17) 		-2.90 -7.21% 196,900 0 0
34
40.20
38.80
6 tháng
(2024-11-18) 		0.40 1.08% 312,143 0 0
34
41.10
38.80
12 tháng
(2024-05-21) 		2.74 7.94% 749,067 0 0
34
44.07
38.80
24 tháng
(2023-05-29) 		13.73 58.23% 1,512,995 0 0
22.68
44.07
38.80
36 tháng
(2022-06-01) 		15.91 74.40% 1,715,138 0 0
17.12
44.07
38.80
60 tháng
(2020-06-11) 		26.73 252.97% 3,217,867 0 0
7.89
44.07
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
35.22
 7,008 33.99 36.35 33.99 0 0 0
28/02/2024
34.46
 2,641 34.18 35.12 34.18 0 0 0
27/02/2024
33.99
 1,110 33.99 34.65 32.86 0 0 0
26/02/2024
33.99
 4,020 34.18 34.37 32.67 0 0 0
23/02/2024
34.09
 12,825 34.93 34.93 33.99 0 0 0
22/02/2024
34.37
 7,210 35.31 36.06 34.37 0 0 0
21/02/2024
35.31
 8,106 36.16 36.16 35.22 0 0 0
20/02/2024
35.31
 11,303 35.69 35.69 35.22 0 0 0
19/02/2024
35.22
 11,800 35.59 37.66 35.22 0 0 0
16/02/2024
35.59
 3,401 35.78 35.88 35.03 0 0 0
15/02/2024
36.16
 1,300 35.31 36.63 35.31 0 0 0
07/02/2024
36.63
 4,600 33.52 37.10 33.52 0 0 0
06/02/2024
35.59
 1,802 35.97 35.97 35.22 0 0 0
05/02/2024
36.63
 2,201 36.06 37.38 36.06 0 0 0
02/02/2024
36.44
 2,525 36.06 36.53 35.31 0 0 0
01/02/2024
36.53
 6,000 33.24 38.42 33.24 0 0 0
31/01/2024
35.03
 16,151 34.84 40.02 34.84 0 0 0
30/01/2024
34.84
 7,800 35.03 35.59 34.56 0 0 0
29/01/2024
34.84
 2,718 34.93 35.69 34.84 0 0 0
26/01/2024
35.78
 4,100 34.37 35.78 33.99 0 0 0
25/01/2024
34.75
 1,500 34.37 35.31 33.90 0 0 0
24/01/2024
35.22
 5,529 34.37 36.53 33.71 0 0 0
23/01/2024
34.27
 5,500 33.43 34.65 33.43 0 0 0
22/01/2024
34.46
 7,800 35.40 35.40 33.43 0 0 0
19/01/2024
34.84
 2,200 34.09 35.59 34.09 0 0 0
18/01/2024
34.09
 587 33.62 34.27 32.30 0 0 0
17/01/2024
34.65
 3,200 33.14 35.59 33.14 0 0 0
16/01/2024
36.44
 13,900 31.17 36.44 31.17 0 0 0
15/01/2024
31.92
 1,400 30.70 32.01 30.70 0 0 0
12/01/2024
31.45
 2,100 31.45 31.54 31.45 0 0 0
11/01/2024
32.01
 1,000 32.01 32.20 28.81 0 0 0
10/01/2024
31.92
 4,230 32.39 32.39 31.92 0 0 0
09/01/2024
32.39
 3,660 32.86 32.86 31.64 0 0 0
08/01/2024
32.58
 1,100 32.58 32.58 32.58 0 0 0
05/01/2024
32.77
 8,401 32.77 32.96 32.01 0 0 0
04/01/2024
32.49
 6,800 31.83 32.86 31.64 0 0 0
03/01/2024
31.45
 9,100 29.66 31.73 27.87 0 0 0
02/01/2024
30.23
 100 30.23 30.23 30.23 0 0 0
29/12/2023
32.39
 100 31.45 32.39 32.39 0 0 0
28/12/2023
31.45
 500 30.98 31.45 30.98 0 0 0
27/12/2023
30.98
 4,300 30.98 30.98 30.98 0 0 0
26/12/2023
30.98
 8,200 32.39 32.39 30.41 0 0 0
25/12/2023
32.39
 200 31.92 32.39 30.79 0 0 0
22/12/2023
31.92
 2,900 30.51 33.24 29.47 0 0 0
21/12/2023
30.51
 1,900 30.41 30.51 26.55 0 0 0
20/12/2023
30.41
 3,200 30.88 31.45 30.32 0 0 0
19/12/2023
30.88
 400 30.88 30.88 29.38 0 0 0
18/12/2023
30.88
 2,000 31.07 33.43 30.13 0 0 0
15/12/2023
31.07
 5,000 32.77 32.77 30.23 0 0 0
14/12/2023
32.77
 900 30.23 32.77 30.04 0 0 0
13/12/2023
30.23
 1,400 31.36 31.83 30.23 0 0 0
12/12/2023
31.36
 200 31.83 31.83 29.57 0 0 0
11/12/2023
31.83
 1,100 30.88 33.43 30.13 0 0 0
08/12/2023
30.88
 2,900 30.88 30.98 28.81 0 0 0
07/12/2023
30.88
 2,100 30.13 32.01 29.66 0 0 0
06/12/2023
30.13
 13,800 29.00 30.13 29.19 0 0 0
05/12/2023
29.00
 1,500 29.66 29.66 29.00 0 0 0
04/12/2023
29.66
 9,100 29.19 29.66 27.78 0 0 0
01/12/2023
29.19
 1,800 29.19 29.66 29.19 0 0 0
30/11/2023
29.19
 100 28.25 29.19 29.19 0 0 0
29/11/2023
28.25
 1,500 28.25 28.34 28.25 0 0 0
28/11/2023
28.25
 1,900 29.00 29.19 28.25 0 0 0
27/11/2023
29.00
 100 28.44 29.00 29.00 0 0 0
24/11/2023
28.44
 100 28.25 28.44 28.44 0 0 0
23/11/2023
28.25
 5,300 28.25 28.72 28.25 0 0 0
22/11/2023
28.25
 300 27.78 29.00 28.25 0 0 0
21/11/2023
27.78
 200 28.53 28.53 27.78 0 0 0
20/11/2023
28.53
 400 29.94 29.94 25.61 0 0 0
17/11/2023
29.94
 1,800 28.25 30.51 28.25 0 0 0
16/11/2023
28.25
 4,900 28.25 29.10 27.87 0 0 0
14/11/2023
28.25
 1,400 28.44 28.44 27.68 0 0 0
13/11/2023
28.44
 900 28.25 28.44 26.93 0 0 0
10/11/2023
28.25
 800 28.62 28.62 27.50 0 0 0
09/11/2023
28.62
 1,400 28.25 28.62 28.62 0 0 0
08/11/2023
28.25
 1,100 28.53 28.53 27.12 0 0 0
07/11/2023
28.53
 1,500 27.59 28.53 27.87 0 0 0
06/11/2023
27.59
 1,100 28.15 28.15 27.59 0 0 0
03/11/2023
28.15
 6,000 28.15 28.15 28.15 0 0 0
02/11/2023
28.15
 100 28.25 28.25 28.15 0 0 0
01/11/2023
28.25
 6,800 29.47 29.47 26.37 0 0 0
27/10/2023
29.47
 4,000 25.99 29.47 27.78 0 0 0
26/10/2023
25.99
 5,800 28.81 28.81 25.52 0 0 0
25/10/2023
28.81
 1,100 28.81 29.00 28.81 0 0 0
24/10/2023
28.81
 2,500 29.19 29.94 28.25 0 0 0
23/10/2023
29.19
 4,800 28.53 30.51 26.84 0 0 0
20/10/2023
28.53
 17,400 27.12 30.79 27.12 0 0 0
19/10/2023
27.12
 200 27.87 27.87 26.55 0 0 0
18/10/2023
27.87
 1,600 26.93 27.87 25.52 0 0 0
17/10/2023
26.93
 500 27.21 27.21 25.89 0 0 0
16/10/2023
27.21
 600 27.78 28.06 25.89 0 0 0
13/10/2023
27.78
 5,000 26.37 28.06 25.71 0 0 0
12/10/2023
26.37
 400 28.25 28.25 26.37 0 0 0
11/10/2023
28.25
 200 25.61 28.25 25.61 0 0 0
10/10/2023
25.61
 200 28.25 28.25 25.61 0 0 0
09/10/2023
28.25
 1,300 26.37 28.25 25.61 0 0 0
06/10/2023
26.37
 1,500 25.71 26.37 22.32 0 0 0
05/10/2023
25.71
 800 26.18 26.37 25.05 0 0 0
04/10/2023
26.18
 300 24.76 26.27 24.67 0 0 0
03/10/2023
24.76
 700 25.42 25.42 24.29 0 0 0
02/10/2023
25.42
 100 25.24 25.42 25.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |