CTCP Dược phẩm CPC1 Hà Nội (dtp)

56
-3.60
(-6.04%)
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
(2026-08-19) 		0.80 1.35% 31,600 0 0
55.10
113.57
56
2 tháng
(2026-07-20) 		-14.40 -19.35% 135,300 0 0
55.10
113.57
56
3 tháng
(2026-06-22) 		-16.86 -21.94% 156,200 0 0
55.10
114.46
56
6 tháng
(2026-03-23) 		-31.73 -34.59% 430,100 0 0
45.86
114.46
56
12 tháng
(2025-09-23) 		-21.31 -26.20% 586,500 0 0
45.86
114.46
56
24 tháng
(2024-09-30) 		-4.14 -6.46% 869,941 0 0
22.67
114.46
56
36 tháng
(2023-10-04) 		24.46 68.81% 1,039,537 0 0
22.42
114.46
56
60 tháng
(2021-10-14) 		36.36 153.81% 1,660,117 0 0
15.68
114.46
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/02/2025
56.58
 201 56.46 56.58 56.46 0 0 0
31/01/2025
22.67
 0 22.67 22.67 22.67 0 0 0
30/01/2025
22.67
 0 22.67 22.67 22.67 0 0 0
29/01/2025
22.67
 0 22.67 22.67 22.67 0 0 0
28/01/2025
22.67
 0 22.67 22.67 22.67 0 0 0
27/01/2025
22.67
 0 22.67 22.67 22.67 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
01/01/2025
53.45
 1,220 52.87 53.45 52.87 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
29/10/2024
60.48
 300 60.48 60.48 60.48 0 0 0
28/10/2024
60.48
 1,001 61.14 61.14 60.48 0 0 0
25/10/2024
62.43
 300 58.57 62.43 58.57 0 0 0
24/10/2024
62.43
 100 62.43 62.43 62.43 0 0 0
23/10/2024
63.95
 0 63.95 63.95 63.95 0 0 0
22/10/2024
64.18
 400 63.60 64.18 63.60 0 0 0
21/10/2024
64.18
 0 64.18 64.18 64.18 0 0 0

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