CTCP Dược phẩm Trung ương CPC1 (dp1)

38.30
0.50
(1.32%)
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
(2025-05-07) 		1.80 5% 35,900 0 0
36
38.80
38.30
2 tháng
(2025-04-08) 		3.80 11.18% 82,600 0 0
34
39.30
38.30
3 tháng
(2025-03-10) 		-1.50 -3.82% 163,300 0 0
34
39.40
38.30
6 tháng
(2024-12-09) 		0.50 1.34% 315,918 0 0
34
41.10
38.30
12 tháng
(2024-06-11) 		2.58 7.34% 714,954 0 0
34
44.07
38.30
24 tháng
(2023-06-19) 		14.05 59.14% 1,508,395 0 0
22.68
44.07
38.30
36 tháng
(2022-06-22) 		14.40 61.54% 1,726,537 0 0
17.12
44.07
38.30
60 tháng
(2020-07-02) 		29.91 379.12% 3,238,257 0 0
7.89
44.07
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/09/2023
25.24
 300 26.84 26.84 25.24 0 0 0
28/09/2023
26.84
 3,400 26.18 26.84 25.42 0 0 0
27/09/2023
26.18
 400 26.37 26.37 25.24 0 0 0
26/09/2023
26.37
 1,400 26.37 26.37 24.67 0 0 0
25/09/2023
26.37
 500 26.93 27.12 25.33 0 0 0
22/09/2023
26.93
 1,700 26.37 26.93 24.95 0 0 0
21/09/2023
26.37
 700 26.37 26.37 23.63 0 0 0
20/09/2023
26.37
 300 26.55 26.55 23.63 0 0 0
19/09/2023
26.55
 4,200 25.99 26.74 21.19 0 0 0
14/09/2023
25.99
 300 25.61 25.99 23.16 0 0 0
13/09/2023
25.61
 300 26.08 26.84 25.61 0 0 0
12/09/2023
26.08
 1,200 26.08 27.78 26.08 0 0 0
11/09/2023
26.08
 100 26.46 26.46 26.08 0 0 0
08/09/2023
26.46
 500 26.37 26.46 25.71 0 0 0
07/09/2023
26.37
 500 25.61 26.37 25.71 0 0 0
06/09/2023
25.61
 1,200 28.62 28.62 25.52 0 0 0
05/09/2023
28.62
 400 25.80 29.19 26.37 0 0 0
31/08/2023
25.80
 600 27.31 28.06 25.80 0 0 0
30/08/2023
27.31
 100 27.31 27.31 27.31 0 0 0
29/08/2023
27.31
 1,100 26.55 27.31 25.05 0 0 0
28/08/2023
26.55
 1,100 23.16 26.55 25.05 0 0 0
25/08/2023
23.16
 100 27.31 27.31 23.16 0 0 0
24/08/2023
27.31
 2,400 25.52 27.59 23.63 0 0 0
23/08/2023
25.52
 700 25.52 26.18 22.60 0 0 0
22/08/2023
25.52
 1,600 26.74 26.84 25.14 0 0 0
21/08/2023
26.74
 6,400 27.02 27.21 24.58 0 0 0
18/08/2023
27.02
 4,200 27.59 27.68 26.46 0 0 0
17/08/2023
27.59
 100 27.12 27.59 27.59 0 0 0
16/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
16/08/2023
27.12
 2,900 27.97 30.88 27.12 0 0 0
15/08/2023
27.97
 7,700 27.61 28.23 27.70 0 0 0
14/08/2023
27.61
 1,600 27.61 28.59 27.16 0 0 0
11/08/2023
27.61
 100 27.16 27.61 27.61 0 0 0
10/08/2023
27.16
 5,400 29.40 30.92 27.16 0 0 0
09/08/2023
29.40
 6,700 27.52 32.00 28.06 0 0 0
08/08/2023
27.52
 3,800 27.52 29.04 27.43 0 0 0
07/08/2023
27.52
 6,000 27.34 28.32 27.07 0 0 0
04/08/2023
27.34
 2,400 26.89 27.79 27.34 0 0 0
03/08/2023
26.89
 3,400 26.98 28.86 26.89 0 0 0
02/08/2023
26.98
 700 27.07 27.07 26.98 0 0 0
01/08/2023
27.07
 1,600 27.16 27.61 26.89 0 0 0
31/07/2023
27.16
 400 27.34 27.70 26.53 0 0 0
28/07/2023
27.34
 5,400 27.16 27.34 26.53 0 0 0
27/07/2023
27.16
 700 28.59 28.59 27.16 0 0 0
26/07/2023
28.59
 1,400 27.79 30.30 27.34 0 0 0
25/07/2023
27.79
 10,300 29.58 33.07 27.34 0 0 0
24/07/2023
29.58
 3,800 29.31 30.83 27.43 0 0 0
21/07/2023
29.31
 15,700 29.58 33.16 27.34 0 0 0
20/07/2023
29.58
 4,600 29.58 29.58 27.07 0 0 0
19/07/2023
29.58
 8,900 27.43 31.19 24.74 0 0 0
18/07/2023
27.43
 5,000 26.89 30.74 24.38 0 0 0
17/07/2023
26.89
 6,300 25.81 29.13 25.90 0 0 0
14/07/2023
25.81
 3,300 25.99 26.71 25.19 0 0 0
13/07/2023
25.99
 2,700 25.10 26.71 25.37 0 0 0
12/07/2023
25.10
 200 25.72 25.72 23.66 0 0 0
11/07/2023
25.72
 12,000 26.53 26.53 23.30 0 0 0
10/07/2023
26.53
 100 25.10 26.53 26.53 0 0 0
07/07/2023
25.10
 5,300 25.28 25.55 23.75 0 0 0
06/07/2023
25.28
 2,400 25.37 25.37 23.75 0 0 0
05/07/2023
25.37
 100 24.92 25.37 25.37 0 0 0
04/07/2023
24.92
 1,200 24.83 26.53 24.92 0 0 0
03/07/2023
24.83
 500 25.19 26.80 24.83 0 0 0
30/06/2023
25.19
 1,600 24.65 25.46 24.38 0 0 0
29/06/2023
24.65
 7,500 23.39 24.74 22.95 0 0 0
28/06/2023
23.39
 300 22.68 24.38 23.39 0 0 0
27/06/2023
22.68
 700 24.11 24.29 21.69 0 0 0
26/06/2023
24.11
 500 24.56 24.56 22.68 0 0 0
23/06/2023
24.56
 2,200 24.29 25.01 23.48 0 0 0
22/06/2023
24.29
 800 24.29 24.47 23.84 0 0 0
21/06/2023
24.29
 1,600 24.29 24.38 21.69 0 0 0
20/06/2023
24.29
 1,800 23.75 24.47 23.39 0 0 0
19/06/2023
23.75
 800 24.65 26.71 23.39 0 0 0
16/06/2023
24.65
 5,400 23.93 25.19 23.75 0 0 0
15/06/2023
23.93
 1,500 23.30 24.47 23.39 0 0 0
14/06/2023
23.30
 800 24.47 24.65 22.41 0 0 0
13/06/2023
24.47
 11,100 23.22 26.80 23.57 0 0 0
12/06/2023
23.22
 500 23.57 23.57 23.04 0 0 0
09/06/2023
23.57
 2,100 23.39 23.57 22.95 0 0 0
08/06/2023
23.39
 1,900 22.95 23.66 23.22 0 0 0
07/06/2023
22.95
 300 22.95 22.95 21.69 0 0 0
06/06/2023
22.95
 100 23.13 23.13 22.95 0 0 0
05/06/2023
23.13
 800 23.13 23.13 22.95 0 0 0
02/06/2023
23.13
 300 22.95 23.13 23.13 0 0 0
01/06/2023
22.95
 200 23.22 23.22 22.95 0 0 0
31/05/2023
23.22
 400 23.66 23.66 23.22 0 0 0
30/05/2023
23.66
 600 23.57 23.66 23.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |