CTCP Dược phẩm Trung ương Codupha (cdp)

10.10
-0.30
(-2.88%)
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
(2024-08-20) 		-0.30 -2.80% 19,200 0 0
10.40
10.80
10.60
2 tháng
(2024-07-22) 		-0.50 -4.59% 103,500 0 0
10.10
11
10.60
3 tháng
(2024-06-21) 		-1.20 -10.31% 548,800 0 0
10.10
11.60
10.60
6 tháng
(2024-03-25) 		-0.81 -7.25% 752,514 0 0
9.87
12.27
10.60
12 tháng
(2023-09-25) 		-0.14 -1.34% 846,851 0 0
9.87
12.27
10.60
24 tháng
(2022-09-30) 		-0.41 -3.76% 1,252,660 0 0
9.64
12.43
10.60
36 tháng
(2021-10-05) 		-6.47 -38.34% 5,179,564 0 0
9.55
18.46
10.60
60 tháng
(2019-10-16) 		3.97 61.73% 11,819,904 0 -0.0
5.22
26.45
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
10.90
 5,600 10.81 10.90 10.54 0 0 0
26/04/2022
10.72
 11,000 10.36 10.72 10.09 0 0 0
25/04/2022
10.54
 5,800 11.71 11.71 10.54 0 0 0
22/04/2022
10.72
 9,500 10.90 10.90 10.63 0 0 0
21/04/2022
10.99
 4,600 11.26 11.26 10.81 0 0 0
20/04/2022
10.81
 13,700 11.35 11.35 10.81 0 0 0
19/04/2022
11.53
 14,400 11.89 12.25 10.81 0 0 0
18/04/2022
11.80
 8,600 12.61 12.61 11.80 0 0 0
15/04/2022: Cổ tức tiền mặt tỉ lệ: 2%
15/04/2022
12.61
 1,100 12.52 12.61 11.98 0 0 0
14/04/2022
12.52
 11,326 12.52 13.14 11.54 0 0 0
13/04/2022
12.87
 13,400 13.05 13.05 12.87 0 0 0
12/04/2022
13.14
 3,723 13.14 13.40 13.05 0 0 0
08/04/2022
13.14
 11,321 13.40 13.40 13.05 0 0 0
07/04/2022
13.32
 11,830 13.40 13.40 13.14 0 0 0
06/04/2022
13.49
 9,600 13.49 13.49 13.23 0 0 0
05/04/2022
13.49
 15,800 13.49 13.58 13.40 0 0 0
04/04/2022
13.58
 14,800 13.67 13.67 13.49 0 0 0
01/04/2022
13.67
 100 13.67 13.67 13.67 0 0 0
31/03/2022
13.32
 18,200 13.40 13.49 13.14 0 0 0
30/03/2022
13.32
 8,912 13.49 13.58 13.32 0 0 0
29/03/2022
13.49
 7,100 14.03 14.03 13.49 0 0 0
28/03/2022
13.58
 20,000 13.76 13.76 13.23 0 0 0
25/03/2022
13.76
 10,600 13.94 14.03 13.76 0 0 0
24/03/2022
13.94
 5,000 13.58 13.94 13.49 0 0 0
23/03/2022
13.76
 6,100 13.85 14.03 13.76 0 0 0
22/03/2022
13.76
 16,200 13.67 13.76 13.58 0 0 0
21/03/2022
13.67
 13,500 13.40 13.85 13.23 0 0 0
18/03/2022
13.67
 18,200 14.03 14.03 13.58 0 0 0
17/03/2022
14.03
 6,000 13.94 14.03 13.67 0 0 0
16/03/2022
14.11
 10,300 13.85 14.20 13.32 0 0 0
15/03/2022
14.03
 1,200 13.67 14.03 13.67 0 0 0
14/03/2022
14.03
 6,600 14.20 14.20 13.94 0 0 0
11/03/2022
14.38
 10,500 14.91 14.91 14.29 0 0 0
10/03/2022
14.91
 6,600 14.29 14.91 14.29 0 0 0
09/03/2022
14.29
 16,300 14.38 14.56 14.20 0 0 0
08/03/2022
14.56
 51,900 14.47 14.91 14.29 0 0 0
07/03/2022
14.38
 18,700 14.38 14.38 14.20 0 0 0
04/03/2022
14.29
 41,100 14.38 14.65 13.58 0 0 0
03/03/2022
14.38
 12,600 14.11 14.47 14.11 0 0 0
02/03/2022
14.20
 13,200 14.20 14.29 14.03 0 0 0
01/03/2022
14.38
 39,300 14.29 14.74 14.29 0 0 0
28/02/2022
14.20
 22,000 13.94 14.56 13.85 0 0 0
25/02/2022
14.03
 14,000 14.20 14.20 13.67 0 0 0
24/02/2022
14.03
 21,400 14.83 15.00 13.76 0 0 0
23/02/2022
15.00
 37,700 14.83 15.00 13.76 0 0 0
22/02/2022
14.83
 31,000 15.09 15.27 14.83 0 0 0
21/02/2022
15.00
 36,200 14.47 15.36 14.47 0 0 0
18/02/2022
14.20
 34,300 13.49 14.38 13.49 0 0 0
17/02/2022
13.05
 6,200 13.76 13.76 13.05 0 0 0
16/02/2022
12.96
 2,800 12.78 12.96 12.69 0 0 0
15/02/2022
13.32
 8,300 12.78 13.32 12.69 0 0 0
14/02/2022
13.05
 5,300 13.67 13.67 12.69 0 0 0
11/02/2022
13.67
 10,500 13.76 13.85 13.14 0 0 0
10/02/2022
13.76
 16,700 13.23 13.85 13.23 0 0 0
09/02/2022
13.23
 21,500 12.34 13.23 12.25 0 0 0
08/02/2022
12.43
 14,100 12.16 12.43 11.98 0 0 0
07/02/2022
12.34
 9,800 11.72 12.34 11.72 0 0 0
28/01/2022
11.72
 12,900 11.63 11.72 11.45 0 0 0
27/01/2022
11.63
 4,900 11.90 11.90 11.54 0 0 0
26/01/2022
11.81
 15,100 11.90 11.90 11.54 0 0 0
25/01/2022
12.16
 7,300 11.36 12.16 11.36 0 0 0
24/01/2022
12.07
 11,700 11.54 12.61 11.54 0 0 0
21/01/2022
12.43
 9,900 13.32 13.32 11.81 0 0 0
20/01/2022
12.34
 12,400 12.61 12.61 11.63 0 0 0
19/01/2022
12.52
 6,612 13.58 13.58 12.43 0 0 0
18/01/2022
13.23
 10,400 13.14 13.23 12.69 0 0 0
17/01/2022
13.14
 8,300 12.43 14.20 12.43 0 0 0
14/01/2022
13.94
 17,100 13.76 14.11 13.32 0 0 0
13/01/2022
14.11
 14,500 14.11 14.20 14.11 0 0 0
12/01/2022
14.20
 19,600 14.29 14.29 13.94 0 0 0
11/01/2022
14.29
 22,400 14.91 14.91 14.20 0 0 0
10/01/2022
14.83
 46,800 15.18 15.18 14.83 0 0 0
07/01/2022
15.27
 22,900 15.36 15.36 14.91 0 0 0
06/01/2022
15.36
 17,300 15.54 15.54 15.18 0 0 0
05/01/2022
15.36
 24,400 15.45 15.54 15.36 0 0 0
04/01/2022
15.36
 14,700 15.89 15.98 15.36 0 0 0
31/12/2021
15.62
 8,309 15.54 15.62 15.36 0 0 0
30/12/2021
15.45
 36,900 15.62 15.80 15.09 0 0 0
29/12/2021
15.62
 5,200 15.54 15.62 15.45 0 0 0
28/12/2021
15.62
 9,900 15.80 15.80 15.45 0 0 0
27/12/2021
15.98
 33,300 15.54 16.25 15.54 0 0 0
24/12/2021
15.54
 11,000 15.09 15.89 15.09 0 0 0
23/12/2021
15.71
 19,600 15.89 15.89 15.54 0 0 0
22/12/2021
15.89
 26,600 16.07 16.07 15.80 0 0 0
21/12/2021
16.07
 18,300 16.07 16.16 15.98 0 0 0
20/12/2021
15.98
 9,200 15.98 16.16 15.98 0 0 0
17/12/2021
16.07
 36,000 16.07 16.07 15.89 0 0 0
16/12/2021
15.98
 23,700 16.42 16.42 15.98 0 0 0
15/12/2021
16.16
 19,700 16.16 16.16 15.89 0 0 0
14/12/2021
16.16
 21,701 15.80 16.25 15.80 0 0 0
13/12/2021
15.80
 33,700 15.80 16.07 15.71 0 0 0
10/12/2021
15.98
 18,300 16.25 16.25 15.89 0 0 0
09/12/2021
16.42
 17,700 16.25 16.87 15.98 0 0 0
08/12/2021
16.25
 18,200 17.13 17.13 16.25 0 0 0
07/12/2021
16.87
 3,600 17.31 17.31 15.98 0 0 0
06/12/2021
15.98
 40,000 16.87 16.87 15.89 0 0 0
03/12/2021
16.87
 49,200 18.11 18.11 16.87 0 0 0
02/12/2021
17.58
 163,430 18.38 18.38 17.31 0 0 0
01/12/2021
18.20
 87,604 19.09 19.09 18.20 0 0 0
30/11/2021
18.46
 143,260 18.20 20.06 18.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |