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)
31/05/2024
31.36
 1,600 30.77 31.36 30.77 0 0 0
30/05/2024
31.19
 9,120 31.19 31.69 30.26 0 0 0
29/05/2024
31.86
 6,705 31.02 32.20 30.94 0 0 0
28/05/2024
31.86
 9,700 30.68 33.46 30.35 0 0 0
27/05/2024
31.10
 6,810 30.77 32.45 30.77 0 0 0
24/05/2024
30.77
 1,273 30.77 31.02 30.43 0 0 0
23/05/2024
31.02
 1,500 31.02 31.02 30.68 0 0 0
22/05/2024
31.94
 3,102 30.43 33.46 30.43 0 0 0
21/05/2024
30.85
 1,201 30.43 30.85 30.35 0 0 0
20/05/2024
30.68
 1,200 30.09 31.52 30.09 0 0 0
17/05/2024
22.87
 0 22.87 22.87 22.87 0 0 0
16/05/2024
30.26
 1,444 30.68 30.68 30.26 0 0 0
15/05/2024
30.43
 4,802 31.10 31.86 30.43 0 0 0
14/05/2024
31.10
 808 30.94 31.10 30.94 0 0 0
13/05/2024
31.52
 1,501 30.94 32.28 30.68 0 0 0
10/05/2024
31.02
 2,200 30.77 33.46 30.77 0 0 0
09/05/2024
31.44
 1,402 30.35 32.62 30.26 0 0 0
08/05/2024
30.77
 4,910 30.26 31.02 30.26 0 0 0
07/05/2024
31.10
 2,800 31.52 33.12 30.51 0 0 0
06/05/2024
30.60
 2,900 31.44 31.86 30.35 0 0 0
03/05/2024
31.10
 2,500 30.68 33.63 30.68 0 0 0
02/05/2024
30.51
 3,704 29.51 30.85 29.51 0 0 0
01/05/2024
29.25
 8,401 29.25 29.42 28.58 0 0 0
30/04/2024
22.87
 0 22.87 22.87 22.87 0 0 0
29/04/2024
22.87
 0 22.87 22.87 22.87 0 0 0
26/04/2024
30.60
 800 29.76 30.60 29.76 0 0 0
25/04/2024
30.94
 11,800 30.51 32.36 29.59 0 0 0
24/04/2024
30.68
 5,400 31.78 31.78 29.42 0 0 0
23/04/2024
30.85
 2,427 30.26 34.47 29.42 0 0 0
22/04/2024
30.68
 1,100 28.58 30.68 28.58 0 0 0
19/04/2024
28.75
 1,600 29.93 29.93 27.82 0 0 0
18/04/2024
22.87
 0 22.87 22.87 22.87 0 0 0
17/04/2024
29.42
 2,713 30.26 30.26 29.42 0 0 0
16/04/2024
29.76
 7,210 30.01 30.01 29.17 0 0 0
15/04/2024
29.84
 21,000 29.93 30.68 29.76 0 0 0
12/04/2024
29.67
 800 29.93 29.93 29.09 0 0 0
11/04/2024
29.34
 600 28.25 29.34 28.25 0 0 0
10/04/2024
29.76
 3,500 28.75 29.76 28.75 0 0 0
09/04/2024
29.09
 400 29.09 29.09 29.09 0 0 0
08/04/2024
28.83
 5,925 28.58 29.51 28.58 0 0 0
05/04/2024
29.34
 3,200 28.58 29.34 28.58 0 0 0
04/04/2024
29.17
 7,100 28.67 29.17 28.50 0 0 0
03/04/2024
29.17
 5,500 29.34 29.34 29.00 0 0 0
02/04/2024
29.34
 500 29.34 29.34 29.34 0 0 0
01/04/2024
29.51
 2,600 30.01 30.09 28.67 0 0 0
29/03/2024
30.01
 500 30.01 30.01 30.01 0 0 0
28/03/2024
30.01
 2,350 29.84 30.43 29.51 0 0 0
27/03/2024
29.67
 400 29.84 29.84 29.67 0 0 0
26/03/2024
30.18
 100 30.18 30.18 30.18 0 0 0
25/03/2024
29.84
 5,813 29.51 30.18 29.42 0 0 0
22/03/2024
29.84
 6,800 29.42 29.93 29.42 0 0 0
21/03/2024
30.09
 4,010 30.51 30.51 29.42 0 0 0
20/03/2024
29.42
 6,200 30.35 30.35 29.25 0 0 0
19/03/2024
29.84
 707 30.01 30.01 29.42 0 0 0
18/03/2024
29.42
 5,337 29.42 29.76 29.25 0 0 0
15/03/2024
29.93
 2,810 30.60 30.60 29.84 0 0 0
14/03/2024
30.94
 300 29.84 30.94 29.84 0 0 0
13/03/2024
30.18
 3,707 29.76 30.18 29.42 0 0 0
12/03/2024
29.76
 3,000 29.76 30.85 29.42 0 0 0
11/03/2024
30.01
 1,700 29.42 30.01 29.42 0 0 0
08/03/2024
30.01
 7,200 30.09 30.60 29.51 0 0 0
07/03/2024
29.84
 13,600 31.10 31.10 29.84 0 0 0
06/03/2024
30.60
 8,510 30.94 31.44 30.60 0 0 0
05/03/2024
30.68
 10,806 31.27 31.69 30.43 0 0 0
04/03/2024
31.36
 2,601 30.94 32.28 30.94 0 0 0
01/03/2024
31.36
 3,403 31.44 31.44 30.85 0 0 0
29/02/2024
31.44
 7,008 30.35 32.45 30.35 0 0 0
28/02/2024
30.77
 2,641 30.51 31.36 30.51 0 0 0
27/02/2024
30.35
 1,110 30.35 30.94 29.34 0 0 0
26/02/2024
30.35
 4,020 30.51 30.68 29.17 0 0 0
23/02/2024
30.43
 12,825 31.19 31.19 30.35 0 0 0
22/02/2024
30.68
 7,210 31.52 32.20 30.68 0 0 0
21/02/2024
31.52
 8,106 32.28 32.28 31.44 0 0 0
20/02/2024
31.52
 11,303 31.86 31.86 31.44 0 0 0
19/02/2024
31.44
 11,800 31.78 33.63 31.44 0 0 0
16/02/2024
31.78
 3,401 31.94 32.03 31.27 0 0 0
15/02/2024
32.28
 1,300 31.52 32.70 31.52 0 0 0
14/02/2024
22.87
 0 22.87 22.87 22.87 0 0 0
13/02/2024
22.87
 0 22.87 22.87 22.87 0 0 0
12/02/2024
31.10
 200 31.10 31.10 31.10 0 0 0
09/02/2024
31.10
 2,000 30.94 31.10 30.94 0 0 0
08/02/2024
33.29
 2,000 31.52 33.29 31.52 0 0 0
07/02/2024
32.70
 4,600 29.93 33.12 29.93 0 0 0
06/02/2024
31.78
 1,802 32.11 32.11 31.44 0 0 0
05/02/2024
32.70
 2,201 32.20 33.37 32.20 0 0 0
02/02/2024
32.53
 2,525 32.20 32.62 31.52 0 0 0
01/02/2024
32.62
 6,000 29.67 34.30 29.67 0 0 0
31/01/2024
31.27
 16,151 31.10 35.73 31.10 0 0 0
30/01/2024
31.10
 7,800 31.27 31.78 30.85 0 0 0
29/01/2024
31.10
 2,718 31.19 31.86 31.10 0 0 0
26/01/2024
31.94
 4,100 30.68 31.94 30.35 0 0 0
25/01/2024
31.02
 1,500 30.68 31.52 30.26 0 0 0
24/01/2024
31.44
 5,529 30.68 32.62 30.09 0 0 0
23/01/2024
30.60
 5,500 29.84 30.94 29.84 0 0 0
22/01/2024
30.77
 7,800 31.61 31.61 29.84 0 0 0
19/01/2024
31.10
 2,200 30.43 31.78 30.43 0 0 0
18/01/2024
30.43
 587 30.01 30.60 28.83 0 0 0
17/01/2024
30.94
 3,200 29.59 31.78 29.59 0 0 0
16/01/2024
32.53
 13,900 27.82 32.53 27.82 0 0 0
15/01/2024
28.50
 1,400 27.40 28.58 27.40 0 0 0

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