CTCP Dược phẩm Trung ương CPC1 (dp1)

27.50
0.20
(0.73%)
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) 		-1.11 -3.93% 64,200 0 0
25.07
32.08
27.50
2 tháng
(2026-07-20) 		0.73 2.79% 121,200 0 0
25.07
32.08
27.50
3 tháng
(2026-06-22) 		-1.20 -4.25% 135,600 0 0
25.07
32.08
27.50
6 tháng
(2026-03-23) 		-2.22 -7.56% 267,600 0 0
25.07
32.17
27.50
12 tháng
(2025-09-23) 		-7.38 -21.40% 563,700 0 0
25.07
36.78
27.50
24 tháng
(2024-09-30) 		-4.79 -15.03% 1,152,373 0 0
24.28
36.78
27.50
36 tháng
(2023-10-04) 		3.73 15.96% 2,097,590 0 0
16.81
39.34
27.50
60 tháng
(2021-10-14) 		4.26 18.66% 2,810,243 0 0
15.28
39.34
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
33.90
 2,850 32.68 33.90 32.51 0 0 0
17/10/2024
32.51
 500 32.51 32.51 32.51 0 0 0
16/10/2024
33.21
 600 32.42 33.21 32.42 0 0 0
15/10/2024
33.21
 500 32.33 33.21 32.07 0 0 0
14/10/2024
32.42
 2,500 32.16 32.42 32.16 0 0 0
11/10/2024
33.03
 500 33.03 33.03 33.03 0 0 0
10/10/2024
32.33
 1,305 32.59 32.59 32.33 0 0 0
09/10/2024
32.33
 500 32.33 32.33 32.33 0 0 0
08/10/2024
32.94
 2 32.94 32.94 32.94 0 0 0
07/10/2024
32.94
 103 32.94 32.94 32.94 0 0 0
04/10/2024
33.21
 3,000 32.16 33.21 32.16 0 0 0
03/10/2024
32.33
 2,900 32.33 33.03 31.89 0 0 0
02/10/2024
31.54
 3,620 32.77 32.77 31.46 0 0 0
01/10/2024
32.24
 201 32.24 32.24 32.24 0 0 0
30/09/2024
31.89
 1,100 31.89 31.89 31.89 0 0 0
27/09/2024
32.33
 500 32.24 32.33 32.24 0 0 0
26/09/2024
32.24
 1,400 32.33 32.33 32.24 0 0 0
25/09/2024
32.33
 700 32.16 32.42 32.16 0 0 0
24/09/2024
32.16
 100 32.16 32.16 32.16 0 0 0
23/09/2024
32.86
 1,004 32.16 32.86 31.89 0 0 0
20/09/2024
32.33
 1,100 33.82 33.82 31.54 0 0 0
19/09/2024
32.77
 304 27.87 32.77 27.87 0 0 0
18/09/2024
33.21
 400 32.16 33.29 32.16 0 0 0
17/09/2024
32.59
 200 32.59 32.59 32.59 0 0 0
16/09/2024
32.77
 1,873 32.42 32.77 32.42 0 0 0
13/09/2024
33.47
 301 33.64 33.64 33.47 0 0 0
12/09/2024
31.46
 500 34.95 34.95 31.46 0 0 0
11/09/2024
31.89
 600 34.43 34.69 31.89 0 0 0
10/09/2024
31.89
 5,300 32.33 32.33 29.80 0 0 0
09/09/2024
32.33
 3,501 31.72 32.42 31.72 0 0 0
06/09/2024
32.42
 901 32.42 32.42 32.33 0 0 0
05/09/2024
32.33
 100 32.33 32.33 32.33 0 0 0
04/09/2024
32.42
 2,901 32.33 32.42 32.33 0 0 0
03/09/2024
31.20
 7,200 31.28 31.81 30.67 0 0 0
02/09/2024
33.99
 4,600 31.11 34.43 31.11 0 0 0
30/08/2024
32.33
 2,000 32.16 32.33 32.16 0 0 0
29/08/2024
31.46
 900 32.42 32.42 31.28 0 0 0
28/08/2024
32.51
 1,100 32.59 32.59 32.42 0 0 0
27/08/2024
32.51
 4,600 31.89 32.94 31.89 0 0 0
26/08/2024
32.77
 2,905 32.33 32.77 32.33 0 0 0
23/08/2024
32.94
 501 34.69 34.69 32.94 0 0 0
22/08/2024
34.43
 2,201 34.78 34.78 34.43 0 0 0
21/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
21/08/2024
34.34
 505 35.65 35.65 33.47 0 0 0
20/08/2024
33.20
 920 33.37 33.37 33.20 0 0 0
19/08/2024
33.29
 2,102 33.20 33.37 33.04 0 0 0
16/08/2024
33.29
 700 32.62 33.29 32.20 0 0 0
15/08/2024
32.03
 2,800 32.78 32.78 32.03 0 0 0
14/08/2024
32.78
 1,300 32.95 32.95 32.70 0 0 0
13/08/2024
32.95
 1,500 32.78 32.95 32.36 0 0 0
12/08/2024
32.70
 2,308 31.69 33.29 31.69 0 0 0
09/08/2024
31.69
 1,200 30.77 31.69 30.77 0 0 0
08/08/2024
31.27
 3,300 31.27 31.36 31.19 0 0 0
07/08/2024
31.27
 1,600 30.77 31.27 30.77 0 0 0
06/08/2024
31.19
 1,128 30.51 31.69 30.51 0 0 0
05/08/2024
31.19
 12,600 32.53 33.46 31.19 0 0 0
02/08/2024
33.29
 2,000 31.52 33.29 31.52 0 0 0
01/08/2024
32.62
 20,000 32.95 33.46 31.27 0 0 0
31/07/2024
33.54
 1,602 33.12 33.54 33.12 0 0 0
30/07/2024
33.29
 6,610 32.95 33.88 32.45 0 0 0
29/07/2024
33.88
 2,000 33.46 33.88 32.78 0 0 0
26/07/2024
33.46
 1,803 32.20 33.79 32.20 0 0 0
25/07/2024
34.05
 4,100 32.28 34.47 30.35 0 0 0
24/07/2024
32.70
 6,400 32.03 33.12 32.03 0 0 0
23/07/2024
32.78
 14,900 33.46 33.46 32.11 0 0 0
22/07/2024
33.04
 21,400 32.87 33.63 30.51 0 0 0
19/07/2024
34.05
 18,900 34.05 35.05 34.05 0 0 0
18/07/2024
34.47
 6,700 35.31 37.91 33.37 0 0 0
17/07/2024
36.82
 14,627 38.92 41.19 33.12 0 0 0
16/07/2024
39.34
 59,692 34.21 39.34 34.21 0 0 0
15/07/2024
34.38
 6,527 33.79 34.47 33.63 0 0 0
12/07/2024
33.20
 1,802 32.78 33.79 32.78 0 0 0
11/07/2024
33.54
 2,700 32.78 33.54 32.78 0 0 0
10/07/2024
32.87
 4,201 32.53 33.12 32.53 0 0 0
09/07/2024
32.62
 475 32.53 32.62 32.53 0 0 0
08/07/2024
32.70
 400 31.94 32.87 31.94 0 0 0
05/07/2024
32.78
 800 31.94 32.78 31.94 0 0 0
04/07/2024
32.78
 2,825 32.78 33.54 32.20 0 0 0
03/07/2024
29.84
 13,600 31.10 31.10 29.84 0 0 0
02/07/2024
32.36
 308 32.87 32.87 32.36 0 0 0
01/07/2024
33.29
 304 32.28 33.29 32.28 0 0 0
28/06/2024
32.45
 300 32.28 32.45 32.28 0 0 0
27/06/2024
32.70
 1,306 31.94 32.70 31.94 0 0 0
26/06/2024
32.78
 1,802 32.45 33.46 31.61 0 0 0
25/06/2024
32.70
 402 32.28 33.46 31.36 0 0 0
24/06/2024
32.20
 6,900 32.28 34.13 32.03 0 0 0
21/06/2024
32.11
 3,530 32.20 33.46 31.52 0 0 0
20/06/2024
32.36
 1,940 32.11 32.36 32.11 0 0 0
19/06/2024
32.28
 200 31.94 32.28 31.94 0 0 0
18/06/2024
32.28
 2,510 32.03 33.29 31.78 0 0 0
17/06/2024
32.03
 1,300 27.24 32.03 27.24 0 0 0
14/06/2024
32.28
 6,400 36.40 36.40 31.69 0 0 0
13/06/2024
31.78
 1,400 31.61 31.78 31.61 0 0 0
12/06/2024
31.86
 300 31.10 31.86 31.10 0 0 0
11/06/2024
31.86
 312 31.19 31.86 31.19 0 0 0
10/06/2024
31.52
 1,100 31.52 31.52 31.52 0 0 0
07/06/2024
31.52
 4,200 31.61 31.78 31.44 0 0 0
06/06/2024
31.36
 1,800 30.94 31.36 30.94 0 0 0
05/06/2024
31.27
 500 31.36 32.11 30.94 0 0 0
04/06/2024
31.78
 5,502 31.10 31.78 31.10 0 0 0
03/06/2024
31.86
 1,400 30.85 35.22 30.85 0 0 0

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