CTCP Dược phẩm CPC1 Hà Nội (dtp)

145
4.30
(3.06%)
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
(2024-10-23) 		-23.90 -14.58% 9,004 0 0
139.50
163.90
145
2 tháng
(2024-09-23) 		-29.38 -17.35% 18,909 0 0
139.50
169.48
145
3 tháng
(2024-08-26) 		-0.57 -0.40% 30,554 0 0
139.50
172.47
145
6 tháng
(2024-05-27) 		13.49 10.66% 106,589 0 0
124.62
172.47
145
12 tháng
(2023-11-28) 		4.69 3.46% 154,541 0 0
110.88
172.47
145
24 tháng
(2022-12-05) 		69.42 98.37% 428,094 0 0
66.07
172.47
145
36 tháng
(2021-12-08) 		74.31 113.12% 796,790 0 0
40.19
172.47
145
60 tháng
(2020-06-18) 		122.96 721.58% 1,681,173 0 -0.0
17.04
172.47
145
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
66.16
 3,105 65.67 66.16 65.18 0 0 0
21/11/2022
57.54
 100 57.54 57.54 57.54 0 0 0
18/11/2022
67.44
 2,400 63.71 67.44 63.71 0 0 0
17/11/2022
64.69
 2,830 58.81 64.69 58.81 0 0 0
16/11/2022
66.56
 900 60.77 66.56 60.77 0 0 0
15/11/2022
61.66
 120 61.66 61.66 61.66 0 0 0
14/11/2022
54.99
 130 54.99 54.99 54.99 0 0 0
11/11/2022
63.71
 5,201 58.81 63.71 58.81 0 0 0
10/11/2022
61.26
 2,316 61.26 67.54 61.26 0 0 0
09/11/2022
58.91
 103 58.91 58.91 58.91 0 0 0
08/11/2022
56.85
 5,480 54.89 56.85 54.89 0 0 0
07/11/2022
54.89
 6,600 54.89 54.89 54.89 0 0 0
04/11/2022
55.87
 14,552 55.48 55.87 47.05 0 0 0
03/11/2022
55.48
 5,200 54.89 55.48 47.34 0 0 0
02/11/2022
54.89
 0 54.89 54.89 54.89 0 0 0
01/11/2022
54.99
 3,300 54.89 54.99 54.89 0 0 0
31/10/2022
55.58
 4,852 47.44 55.58 47.44 0 0 0
28/10/2022
55.58
 100 55.58 55.58 55.58 0 0 0
27/10/2022
49.01
 4,100 48.03 49.01 48.03 0 0 0
26/10/2022
48.91
 100 48.91 48.91 48.91 0 0 0
25/10/2022
48.42
 800 43.62 48.42 43.13 0 0 0
24/10/2022
48.03
 2,700 42.15 48.32 42.15 0 0 0
21/10/2022
44.80
 1,119 44.70 44.80 42.15 0 0 0
20/10/2022
40.19
 3,233 40.19 40.19 37.25 0 0 0
19/10/2022
42.15
 3,900 46.07 46.07 41.17 0 0 0
18/10/2022
47.05
 1,700 48.42 48.42 47.05 0 0 0
17/10/2022
46.07
 400 46.07 46.07 46.07 0 0 0
14/10/2022
48.52
 7,600 45.78 49.01 45.78 0 0 0
13/10/2022
45.97
 3,500 45.09 45.97 43.13 0 0 0
12/10/2022
46.46
 100 46.46 46.46 46.46 0 0 0
11/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2022
43.13
 600 46.07 46.07 43.13 0 0 0
10/10/2022
43.82
 2,729 47.71 47.71 43.82 0 0 0
07/10/2022
47.91
 300 47.91 47.91 47.91 0 0 0
06/10/2022
48.59
 0 48.59 48.59 48.59 0 0 0
05/10/2022
48.59
 300 48.59 48.59 48.59 0 0 0
04/10/2022
47.71
 1 47.71 47.71 47.71 0 0 0
03/10/2022
47.71
 0 47.71 47.71 47.71 0 0 0
30/09/2022
47.71
 100 47.71 47.71 47.71 0 0 0
29/09/2022
46.06
 0 46.06 46.06 46.06 0 0 0
28/09/2022
46.06
 0 46.06 46.06 46.06 0 0 0
27/09/2022
47.13
 1,100 47.71 47.71 43.82 0 0 0
26/09/2022
49.66
 2,100 44.79 49.66 43.82 0 0 0
23/09/2022
45.76
 0 45.76 45.76 45.76 0 0 0
22/09/2022
45.76
 0 45.76 45.76 45.76 0 0 0
21/09/2022
45.76
 100 45.76 45.76 45.76 0 0 0
20/09/2022
47.71
 500 47.71 47.71 47.71 0 0 0
19/09/2022
47.71
 1,100 47.52 47.71 47.52 0 0 0
16/09/2022
44.79
 199 44.79 44.79 44.79 0 0 0
15/09/2022
41.19
 400 41.19 41.19 41.19 0 0 0
14/09/2022
45.96
 8,100 47.13 47.71 45.96 0 0 0
13/09/2022
47.13
 8,532 47.22 47.71 46.74 0 0 0
12/09/2022
46.74
 2,702 47.71 47.71 46.74 0 0 0
09/09/2022
47.71
 300 47.52 47.71 47.52 0 0 0
08/09/2022
47.71
 500 47.71 47.71 47.71 0 0 0
07/09/2022
43.82
 347 43.82 43.82 43.82 0 0 0
06/09/2022
43.72
 0 43.72 43.72 43.72 0 0 0
05/09/2022
47.71
 500 40.99 47.71 40.99 0 0 0
31/08/2022
47.22
 100 47.22 47.22 47.22 0 0 0
30/08/2022
47.22
 0 47.22 47.22 47.22 0 0 0
29/08/2022
46.74
 200 47.71 47.71 46.74 0 0 0
26/08/2022
47.71
 200 40.99 47.71 40.99 0 0 0
25/08/2022
44.89
 200 48.68 48.68 44.89 0 0 0
24/08/2022
44.79
 5,400 45.37 45.37 44.79 0 0 0
23/08/2022
44.89
 1,000 44.98 44.98 44.89 0 0 0
22/08/2022
44.89
 0 44.89 44.89 44.89 0 0 0
19/08/2022
44.89
 400 44.89 44.89 44.89 0 0 0
18/08/2022
48.68
 200 48.68 48.68 48.68 0 0 0
17/08/2022
48.68
 200 48.68 48.68 48.68 0 0 0
16/08/2022
48.68
 1,000 48.68 48.68 48.68 0 0 0
15/08/2022
51.12
 200 47.32 51.12 47.32 0 0 0
12/08/2022
52.58
 600 43.91 52.58 43.91 0 0 0
11/08/2022
48.68
 700 50.63 50.63 48.68 0 0 0
10/08/2022
47.81
 700 47.81 47.81 47.81 0 0 0
09/08/2022
47.81
 200 55.50 55.50 47.81 0 0 0
08/08/2022
55.50
 0 55.50 55.50 55.50 0 0 0
05/08/2022
55.50
 99 55.50 55.50 55.50 0 0 0
04/08/2022
55.50
 0 55.50 55.50 55.50 0 0 0
03/08/2022
55.50
 2 55.50 55.50 55.50 0 0 0
02/08/2022
55.50
 0 55.50 55.50 55.50 0 0 0
01/08/2022
55.50
 500 55.50 55.50 55.50 0 0 0
29/07/2022
51.70
 600 51.80 51.80 51.61 0 0 0
28/07/2022
51.70
 10,002 54.53 54.53 51.70 0 0 0
27/07/2022
54.53
 3,000 54.53 54.53 54.53 0 0 0
26/07/2022
53.55
 1,400 53.55 53.55 53.55 0 0 0
25/07/2022
53.55
 1,500 55.50 55.50 53.55 0 0 0
22/07/2022
55.50
 8,154 58.42 58.42 55.50 0 0 0
21/07/2022
55.99
 43,432 56.47 63.19 55.99 0 0 0
20/07/2022
65.82
 0 65.82 65.82 65.82 0 0 0
19/07/2022
65.82
 0 65.82 65.82 65.82 0 0 0
18/07/2022
65.82
 100 65.82 65.82 65.82 0 0 0
15/07/2022
63.10
 800 58.42 63.10 56.57 0 0 0
14/07/2022
65.82
 100 65.82 65.82 65.82 0 0 0
13/07/2022
63.29
 300 65.82 65.82 63.29 0 0 0
12/07/2022
63.19
 400 63.29 63.29 63.19 0 0 0
11/07/2022
63.29
 100 63.29 63.29 63.29 0 0 0
08/07/2022
65.72
 0 65.72 65.72 65.72 0 0 0
07/07/2022
65.72
 100 65.72 65.72 65.72 0 0 0
06/07/2022
63.29
 0 63.29 63.29 63.29 0 0 0
05/07/2022
63.29
 100 63.29 63.29 63.29 0 0 0
04/07/2022
65.63
 0 65.63 65.63 65.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |