CTCP Dược phẩm CPC1 Hà Nội (dtp)

57.20
0.40
(0.70%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
62.66
 300 62.66 62.66 62.66 0 0 0
26/03/2025
62.66
 0 62.66 62.66 62.66 0 0 0
25/03/2025
62.66
 0 62.66 62.66 62.66 0 0 0
24/03/2025
62.66
 109 62.66 62.66 62.66 0 0 0
21/03/2025
62.82
 401 62.62 62.82 62.62 0 0 0
20/03/2025
62.82
 600 62.58 62.82 62.58 0 0 0
19/03/2025
63.21
 902 61.49 63.21 61.49 0 0 0
18/03/2025
61.49
 3,308 61.49 61.49 61.49 0 0 0
17/03/2025
22.67
 0 22.67 22.67 22.67 0 0 0
14/03/2025
60.48
 1,000 60.32 60.48 60.32 0 0 0
13/03/2025
60.24
 200 60.24 60.24 60.24 0 0 0
12/03/2025
60.24
 6,400 58.92 60.48 58.92 0 0 0
11/03/2025
58.84
 100 58.84 58.84 58.84 0 0 0
10/03/2025
58.92
 1,405 58.53 58.92 58.53 0 0 0
07/03/2025
58.53
 1,500 57.94 58.53 57.94 0 0 0
06/03/2025
56.77
 0 56.77 56.77 56.77 0 0 0
05/03/2025
56.77
 1,044 56.77 56.77 56.77 0 0 0
04/03/2025
58.10
 400 58.06 58.14 58.06 0 0 0
03/03/2025
57.36
 600 56.97 57.36 56.97 0 0 0
28/02/2025
56.58
 201 56.46 56.58 56.46 0 0 0
27/02/2025
56.58
 100 56.58 56.58 56.58 0 0 0
26/02/2025
56.58
 1,704 56.19 56.97 56.19 0 0 0
25/02/2025
55.60
 1,500 55.40 55.60 55.40 0 0 0
24/02/2025
55.40
 603 55.83 55.83 55.40 0 0 0
21/02/2025
55.83
 700 55.99 55.99 55.79 0 0 0
20/02/2025
55.60
 1,300 55.21 55.60 55.21 0 0 0
19/02/2025
55.13
 305 55.09 55.13 55.09 0 0 0
18/02/2025
55.01
 3,700 54.62 55.01 54.43 0 0 0
17/02/2025
53.06
 1,900 52.67 53.45 52.67 0 0 0
14/02/2025
52.67
 200 52.67 52.67 52.67 0 0 0
13/02/2025
52.67
 0 52.67 52.67 52.67 0 0 0
12/02/2025
52.67
 600 52.67 52.67 52.67 0 0 0
11/02/2025
53.45
 1,200 52.75 53.45 52.75 0 0 0
10/02/2025
53.06
 400 53.06 53.06 53.06 0 0 0
07/02/2025
53.06
 120 53.06 53.06 53.06 0 0 0
06/02/2025
52.09
 203 51.50 52.09 51.50 0 0 0
05/02/2025
52.63
 800 52.67 52.67 52.63 0 0 0
04/02/2025
53.26
 3,200 50.33 53.26 49.94 0 0 0
24/01/2025
52.71
 1,500 52.67 52.87 52.67 0 0 0
23/01/2025
52.13
 0 52.13 52.13 52.13 0 0 0
22/01/2025
52.60
 4,722 52.67 52.87 47.41 0 0 0
21/01/2025
52.48
 3,810 53.30 53.30 52.48 0 0 0
20/01/2025
53.26
 1,000 53.45 53.45 53.26 0 0 0
17/01/2025
53.84
 900 53.65 53.84 53.65 0 0 0
16/01/2025
53.84
 200 54.62 54.62 53.84 0 0 0
15/01/2025
54.23
 700 54.62 54.62 54.23 0 0 0
14/01/2025
56.15
 10,125 54.62 56.58 54.62 0 0 0
13/01/2025
53.65
 20 53.65 53.65 53.65 0 0 0
10/01/2025
53.65
 100 53.65 53.65 53.65 0 0 0
09/01/2025
53.06
 0 53.06 53.06 53.06 0 0 0
08/01/2025
53.06
 1,800 53.10 53.10 53.06 0 0 0
07/01/2025
31.45
 0 31.45 31.45 31.45 0 0 0
06/01/2025
53.26
 1,005 53.49 53.49 53.26 0 0 0
03/01/2025
53.45
 200 53.49 53.49 53.45 0 0 0
02/01/2025
54.23
 500 54.20 54.23 54.20 0 0 0
31/12/2024
53.45
 1,220 52.87 53.45 52.87 0 0 0
30/12/2024
53.45
 700 53.65 53.65 53.45 0 0 0
27/12/2024
53.65
 500 53.65 53.65 53.65 0 0 0
26/12/2024
53.65
 500 53.65 53.65 53.65 0 0 0
25/12/2024
53.65
 6,500 53.49 53.84 53.45 0 0 0
24/12/2024
53.77
 500 53.49 54.23 53.49 0 0 0
23/12/2024
53.30
 100 53.30 53.30 53.30 0 0 0
20/12/2024
53.18
 200 53.14 53.18 53.14 0 0 0
19/12/2024
53.73
 200 53.73 53.73 53.73 0 0 0
18/12/2024
53.77
 2,300 53.65 53.84 53.53 0 0 0
17/12/2024
53.53
 600 53.49 53.65 53.49 0 0 0
16/12/2024
54.16
 600 54.39 54.39 54.16 0 0 0
13/12/2024
54.31
 100 54.31 54.31 54.31 0 0 0
12/12/2024
53.53
 300 53.53 53.53 53.53 0 0 0
11/12/2024
53.61
 1,500 53.65 53.65 53.45 0 0 0
10/12/2024
53.45
 1,300 53.45 53.45 53.45 0 0 0
09/12/2024
53.45
 2,100 53.41 53.45 53.41 0 0 0
06/12/2024
49.55
 800 49.55 49.55 49.55 0 0 0
05/12/2024
48.38
 300 48.38 48.38 48.38 0 0 0
04/12/2024
49.16
 100 49.16 49.16 49.16 0 0 0
03/12/2024
46.82
 100 46.82 46.82 46.82 0 0 0
02/12/2024
43.74
 0 43.74 43.74 43.74 0 0 0
29/11/2024
22.67
 0 22.67 22.67 22.67 0 0 0
28/11/2024
22.67
 0 22.67 22.67 22.67 0 0 0
27/11/2024
22.67
 0 22.67 22.67 22.67 0 0 0
26/11/2024
22.67
 0 22.67 22.67 22.67 0 0 0
25/11/2024
56.38
 600 53.14 56.38 53.14 0 0 0
22/11/2024
56.58
 1,800 54.74 56.58 54.62 0 0 0
21/11/2024
54.62
 300 55.40 55.40 54.62 0 0 0
20/11/2024
55.01
 400 54.62 55.01 54.27 0 0 0
19/11/2024
54.43
 500 55.60 55.60 53.06 0 0 0
18/11/2024
55.40
 1,100 55.40 55.40 55.40 0 0 0
15/11/2024
56.58
 0 56.58 56.58 56.58 0 0 0
14/11/2024
56.58
 301 56.58 56.58 56.58 0 0 0
13/11/2024
56.58
 0 56.58 56.58 56.58 0 0 0
12/11/2024
56.58
 0 56.58 56.58 56.58 0 0 0
11/11/2024
56.58
 1,000 56.58 56.58 56.58 0 0 0
08/11/2024
56.58
 1 56.89 56.89 56.89 0 0 0
07/11/2024
56.58
 1,201 58.53 58.53 56.58 0 0 0
06/11/2024
61.26
 100 61.26 61.26 61.26 0 0 0
05/11/2024
61.26
 0 61.26 61.26 61.26 0 0 0
04/11/2024
61.26
 100 61.26 61.26 61.26 0 0 0
01/11/2024
58.53
 1,100 55.40 58.53 55.40 0 0 0
31/10/2024
58.53
 0 58.53 58.53 58.53 0 0 0
30/10/2024
58.53
 1,200 58.57 58.57 58.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc