CTCP Dược phẩm CPC1 Hà Nội (dtp)

57.20
0.40
(0.70%)
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
(2026-09-07) 		-2 -3.28% 66,700 0 0
55.10
61
57
2 tháng
(2026-08-06) 		-4.15 -6.57% 174,000 0 0
55.10
66.60
57
3 tháng
(2026-07-07) 		-15 -20.27% 196,600 0 0
55.10
78.25
57
6 tháng
(2026-04-08) 		-34.94 -37.19% 471,200 0 0
55.10
114.46
57
12 tháng
(2025-10-10) 		-26.02 -30.60% 622,800 0 0
55.10
114.46
57
24 tháng
(2024-10-15) 		-3.63 -5.79% 911,596 0 0
22.67
114.46
57
36 tháng
(2023-10-23) 		19.25 48.43% 1,068,279 0 0
22.42
114.46
57
60 tháng
(2021-11-01) 		32.87 125.78% 1,682,314 0 0
15.68
114.46
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2024
49.59
 5,700 49.40 49.59 49.40 0 0 0
06/06/2024
49.36
 0 49.36 49.36 49.36 0 0 0
05/06/2024
49.36
 6,100 49.36 49.36 49.36 0 0 0
04/06/2024
48.62
 1,100 48.62 49.40 48.62 0 0 0
03/06/2024
49.40
 6,700 49.01 49.52 48.62 0 0 0
31/05/2024
49.40
 600 49.52 49.59 49.40 0 0 0
30/05/2024
49.01
 100 49.01 49.01 49.01 0 0 0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2024
49.59
 1,300 49.75 49.75 49.01 0 0 0
28/05/2024
49.21
 1,100 49.21 49.21 49.21 0 0 0
27/05/2024
49.36
 5,200 49.55 49.55 49.36 0 0 0
24/05/2024
48.63
 300 48.67 48.67 48.63 0 0 0
23/05/2024
49.21
 2,100 49.13 49.21 49.13 0 0 0
22/05/2024
48.05
 900 48.63 48.82 47.66 0 0 0
21/05/2024
47.28
 100 47.28 47.28 47.28 0 0 0
20/05/2024
47.16
 0 47.16 47.16 47.16 0 0 0
16/05/2024
47.08
 400 47.28 47.28 47.08 0 0 0
15/05/2024
47.16
 0 47.20 47.20 47.20 0 0 0
14/05/2024
47.16
 600 47.47 47.47 47.16 0 0 0
13/05/2024
49.01
 2,200 47.08 49.01 47.08 0 0 0
10/05/2024
47.86
 300 47.86 47.86 47.86 0 0 0
09/05/2024
49.75
 500 49.75 49.75 49.75 0 0 0
08/05/2024
49.82
 1,100 49.78 49.82 49.78 0 0 0
07/05/2024
47.08
 5,000 46.70 50.17 46.70 0 0 0
06/05/2024
47.08
 2,600 50.02 50.02 47.08 0 0 0
03/05/2024
50.17
 257 50.17 50.17 50.17 0 0 0
02/05/2024
48.43
 0 48.43 48.43 48.43 0 0 0
26/04/2024
48.43
 0 48.43 48.43 48.43 0 0 0
25/04/2024
48.43
 0 48.43 48.43 48.43 0 0 0
24/04/2024
46.31
 201 50.17 50.17 46.70 0 0 0
23/04/2024
46.31
 100 46.31 46.31 46.31 0 0 0
22/04/2024
46.31
 311 47.66 47.66 46.31 0 0 0
19/04/2024
47.47
 100 47.47 47.47 47.47 0 0 0
17/04/2024
47.86
 0 47.86 47.86 47.86 0 0 0
16/04/2024
49.36
 210 46.31 49.36 46.31 0 0 0
15/04/2024
45.15
 610 47.47 47.47 45.15 0 0 0
12/04/2024
48.63
 100 48.63 48.63 48.63 0 0 0
11/04/2024
46.70
 400 46.70 46.70 46.70 0 0 0
10/04/2024
48.24
 6,411 46.70 50.17 46.70 0 0 0
09/04/2024
46.70
 1 46.50 46.50 46.50 0 0 0
08/04/2024
46.70
 205 46.31 46.70 46.31 0 0 0
05/04/2024
47.66
 1 46.89 46.89 46.89 0 0 0
04/04/2024
47.66
 4,400 42.45 47.66 42.45 0 0 0
03/04/2024
46.31
 0 46.31 46.31 46.31 0 0 0
02/04/2024
46.31
 1,056 46.31 46.31 46.31 0 0 0
01/04/2024
46.31
 21 46.31 46.31 46.31 0 0 0
29/03/2024
46.31
 0 46.31 46.31 46.31 0 0 0
28/03/2024
46.31
 121 46.31 46.31 46.31 0 0 0
27/03/2024
45.35
 0 45.35 45.35 45.35 0 0 0
26/03/2024
45.35
 0 45.35 45.35 45.35 0 0 0
25/03/2024
46.31
 9 45.35 45.35 45.35 0 0 0
22/03/2024
46.31
 203 44.38 46.31 44.38 0 0 0
21/03/2024
46.70
 700 46.31 46.70 46.31 0 0 0
20/03/2024
47.08
 0 47.08 47.08 47.08 0 0 0
19/03/2024
47.08
 0 47.08 47.08 47.08 0 0 0
18/03/2024
47.08
 110 47.08 47.08 47.08 0 0 0
15/03/2024
46.31
 0 46.31 46.31 46.31 0 0 0
14/03/2024
46.31
 0 46.31 46.31 46.31 0 0 0
13/03/2024
46.31
 200 46.31 46.31 46.31 0 0 0
12/03/2024
46.31
 100 46.31 46.31 46.31 0 0 0
11/03/2024
47.70
 0 47.70 47.70 47.70 0 0 0
08/03/2024
47.70
 0 47.70 47.70 47.70 0 0 0
07/03/2024
47.70
 0 47.70 47.70 47.70 0 0 0
06/03/2024
47.70
 0 47.70 47.70 47.70 0 0 0
05/03/2024
47.70
 0 47.70 47.70 47.70 0 0 0
04/03/2024
47.70
 100 47.70 47.70 47.70 0 0 0
01/03/2024
46.31
 0 46.31 46.31 46.31 0 0 0
29/02/2024
46.31
 100 46.31 46.31 46.31 0 0 0
28/02/2024
45.08
 500 45.08 45.08 45.08 0 0 0
27/02/2024
46.39
 0 46.39 46.39 46.39 0 0 0
26/02/2024
46.39
 0 46.39 46.39 46.39 0 0 0
23/02/2024
46.39
 0 46.39 46.39 46.39 0 0 0
22/02/2024
46.39
 0 46.39 46.39 46.39 0 0 0
21/02/2024
46.39
 0 46.39 46.39 46.39 0 0 0
20/02/2024
46.39
 0 46.39 46.39 46.39 0 0 0
19/02/2024
46.50
 300 46.31 46.50 46.31 0 0 0
16/02/2024
46.31
 415 46.89 47.01 46.31 0 0 0
15/02/2024
43.26
 0 43.26 43.26 43.26 0 0 0
07/02/2024
43.26
 0 43.26 43.26 43.26 0 0 0
06/02/2024
43.26
 0 43.26 43.26 43.26 0 0 0
05/02/2024
43.26
 0 43.26 43.26 43.26 0 0 0
02/02/2024
46.54
 200 39.94 46.54 39.94 0 0 0
01/02/2024
46.54
 0 46.54 46.54 46.54 0 0 0
31/01/2024
46.54
 0 46.54 46.54 46.54 0 0 0
30/01/2024
46.54
 0 46.54 46.54 46.54 0 0 0
29/01/2024
46.54
 0 46.54 46.54 46.54 0 0 0
26/01/2024
46.54
 0 46.54 46.54 46.54 0 0 0
25/01/2024
47.08
 700 46.50 47.08 46.31 0 0 0
24/01/2024
47.28
 0 47.28 47.28 47.28 0 0 0
23/01/2024
47.86
 600 46.70 47.86 46.70 0 0 0
22/01/2024
47.08
 7,300 48.24 48.24 46.31 0 0 0
19/01/2024
47.28
 0 47.28 47.28 47.28 0 0 0
18/01/2024
47.28
 0 47.28 47.28 47.28 0 0 0
17/01/2024
47.28
 0 47.28 47.28 47.28 0 0 0
16/01/2024
50.94
 300 42.64 50.94 42.64 0 0 0
15/01/2024
50.17
 0 50.17 50.17 50.17 0 0 0
12/01/2024
50.17
 0 50.17 50.17 50.17 0 0 0
11/01/2024
50.17
 100 50.17 50.17 50.17 0 0 0
10/01/2024
46.47
 0 46.47 46.47 46.47 0 0 0
09/01/2024
46.70
 400 46.50 46.70 46.31 0 0 0
08/01/2024
50.52
 0 50.52 50.52 50.52 0 0 0

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