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
(2024-10-22) 		-23.50 -14.29% 9,104 0 0
139.50
164.50
140
2 tháng
(2024-09-23) 		-28.38 -16.76% 18,609 0 0
139.50
169.48
140
3 tháng
(2024-08-23) 		-0.07 -0.05% 30,854 0 0
139.50
172.47
140
6 tháng
(2024-05-27) 		14.49 11.46% 106,289 0 0
124.62
172.47
140
12 tháng
(2023-11-27) 		4.50 3.30% 154,841 0 0
110.88
172.47
140
24 tháng
(2022-12-02) 		72.38 105.49% 427,794 0 0
66.07
172.47
140
36 tháng
(2021-12-07) 		75.31 114.64% 797,090 0 0
40.19
172.47
140
60 tháng
(2020-06-18) 		123.96 727.45% 1,680,873 0 -0.0
17.04
172.47
140
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
01/07/2022
65.63
 100 65.63 65.63 65.63 0 0 0
30/06/2022
65.33
 100 65.33 65.33 65.33 0 0 0
29/06/2022
57.99
 100 57.99 57.99 57.99 0 0 0
28/06/2022
65.33
 0 65.33 65.33 65.33 0 0 0
27/06/2022
65.33
 100 65.33 65.33 65.33 0 0 0
24/06/2022
63.79
 502 62.34 65.33 62.34 0 0 0
23/06/2022
63.79
 300 65.33 65.33 63.79 0 0 0
22/06/2022
64.08
 0 64.08 64.08 64.08 0 0 0
21/06/2022
63.79
 332 64.66 64.66 63.79 0 0 0
20/06/2022
63.30
 0 63.30 63.30 63.30 0 0 0
17/06/2022
64.46
 700 62.82 64.46 62.82 0 0 0
16/06/2022
62.82
 201 62.82 62.82 62.82 0 0 0
15/06/2022
65.14
 0 65.14 65.14 65.14 0 0 0
14/06/2022
64.75
 400 65.24 65.24 64.75 0 0 0
13/06/2022
61.08
 1,800 61.18 64.37 61.08 0 0 0
10/06/2022
65.24
 811 65.04 65.33 60.99 0 0 0
09/06/2022
65.14
 100 65.14 65.14 65.14 0 0 0
08/06/2022
60.79
 1,330 63.79 64.66 60.79 0 0 0
07/06/2022
65.33
 0 65.33 65.33 65.33 0 0 0
06/06/2022
65.33
 106 65.33 65.33 65.33 0 0 0
03/06/2022
65.33
 300 65.33 65.33 65.33 0 0 0
02/06/2022
65.43
 200 63.79 65.43 63.79 0 0 0
01/06/2022
63.79
 400 63.79 64.37 63.79 0 0 0
31/05/2022
61.37
 0 61.37 61.37 61.37 0 0 0
30/05/2022
61.37
 0 61.37 61.37 61.37 0 0 0
27/05/2022
61.37
 0 61.37 61.37 61.37 0 0 0
26/05/2022
60.21
 1,108 64.75 64.75 58.96 0 0 0
25/05/2022
66.49
 0 66.49 66.49 66.49 0 0 0
24/05/2022
66.49
 0 66.49 66.49 66.49 0 0 0
23/05/2022
66.49
 300 66.49 66.49 66.49 0 0 0
20/05/2022
65.33
 0 65.33 65.33 65.33 0 0 0
19/05/2022
64.75
 600 65.62 65.62 64.75 0 0 0
18/05/2022
65.62
 1,100 68.52 68.52 61.95 0 0 0
17/05/2022
69.01
 400 69.39 69.39 62.82 0 0 0
16/05/2022
67.65
 400 67.65 67.65 67.65 0 0 0
13/05/2022
70.84
 1,732 71.62 71.62 63.79 0 0 0
12/05/2022
68.52
 3,204 67.65 68.52 64.75 0 0 0
11/05/2022
73.36
 0 73.36 73.36 73.36 0 0 0
10/05/2022
73.36
 0 73.36 73.36 73.36 0 0 0
09/05/2022
73.36
 0 73.36 73.36 73.36 0 0 0
06/05/2022
73.36
 1 73.36 73.36 73.36 0 0 0
05/05/2022
73.36
 100 73.36 73.36 73.36 0 0 0
04/05/2022
66.88
 4,900 66.69 66.98 66.69 0 0 0
29/04/2022
76.26
 900 76.26 76.26 76.26 0 0 0
28/04/2022
67.65
 1,100 67.27 71.42 67.27 0 0 0
27/04/2022
70.55
 300 72.29 72.29 70.55 0 0 0
26/04/2022
75.29
 100 75.29 75.29 75.29 0 0 0
25/04/2022
67.65
 500 67.65 67.65 67.65 0 0 0
22/04/2022
67.65
 800 67.65 67.65 67.65 0 0 0
21/04/2022
70.55
 3,000 70.65 70.65 67.85 0 0 0
20/04/2022
76.35
 200 76.35 76.35 76.35 0 0 0
19/04/2022
76.35
 200 76.35 76.35 76.35 0 0 0
18/04/2022
77.13
 300 70.65 77.13 70.65 0 0 0
15/04/2022
77.03
 0 76.35 77.03 76.35 0 0 0
14/04/2022
76.35
 3,300 77.32 77.32 76.35 0 0 0
13/04/2022
77.32
 2,000 79.25 79.25 77.32 0 0 0
12/04/2022
78.29
 1,200 77.71 78.29 77.32 0 0 0
08/04/2022
77.32
 1,900 77.32 79.25 77.22 0 0 0
07/04/2022
75.87
 300 75.87 75.87 75.87 0 0 0
06/04/2022
72.68
 600 72.39 77.32 72.39 0 0 0
05/04/2022
71.52
 1,300 74.42 74.42 71.52 0 0 0
04/04/2022
71.52
 1,100 70.55 73.45 70.55 0 0 0
01/04/2022
71.91
 8,200 71.42 71.91 71.42 0 0 0
31/03/2022
68.33
 0 68.33 68.33 68.33 0 0 0
30/03/2022
68.62
 900 66.69 69.68 66.69 0 0 0
29/03/2022
70.55
 5,600 67.65 70.55 67.65 0 0 0
28/03/2022
68.14
 1,900 68.62 69.10 67.65 0 0 0
25/03/2022
68.62
 0 68.62 68.62 68.62 0 0 0
24/03/2022
68.62
 300 68.62 68.62 68.62 0 0 0
23/03/2022
70.55
 2,500 68.14 70.55 68.14 0 0 0
22/03/2022
67.94
 1,005 67.75 68.62 67.75 0 0 0
21/03/2022
67.65
 1,200 67.65 67.65 67.65 0 0 0
18/03/2022
69.39
 200 69.39 69.39 69.39 0 0 0
17/03/2022
69.59
 2,000 69.59 69.59 68.62 0 0 0
16/03/2022
68.62
 1,000 68.14 68.62 67.75 0 0 0
15/03/2022
72.00
 700 67.65 72.00 67.65 0 0 0
14/03/2022
68.14
 200 67.65 68.14 67.65 0 0 0
11/03/2022
74.42
 2,200 67.75 75.39 67.75 0 0 0
10/03/2022
72.49
 1,500 72.39 72.49 72.39 0 0 0
09/03/2022
70.46
 0 70.46 70.46 70.46 0 0 0
08/03/2022
70.94
 400 66.40 73.45 66.40 0 0 0
07/03/2022
70.94
 7 70.94 70.94 70.94 0 0 0
04/03/2022
69.68
 300 73.45 73.45 69.68 0 0 0
03/03/2022
73.36
 2,900 68.23 73.45 68.23 0 0 0
02/03/2022
72.00
 300 76.35 76.35 67.65 0 0 0
01/03/2022
74.32
 200 64.46 74.32 64.46 0 0 0
28/02/2022
72.49
 3,200 61.95 72.49 61.95 0 0 0
25/02/2022
71.52
 7,000 71.52 73.45 65.82 0 0 0
24/02/2022
69.59
 1,300 70.65 72.00 65.82 0 0 0
23/02/2022
71.52
 700 66.78 71.52 66.78 0 0 0
22/02/2022
71.52
 3,700 70.55 71.52 67.65 0 0 0
21/02/2022
71.42
 2,400 53.16 71.42 53.16 0 0 0
18/02/2022
62.43
 0 62.43 62.43 62.43 0 0 0
17/02/2022
66.20
 1,100 62.05 66.20 62.05 0 0 0
16/02/2022
68.62
 3,300 71.52 77.32 68.62 0 0 0
15/02/2022
71.33
 100 71.33 71.33 71.33 0 0 0
14/02/2022
69.59
 0 69.59 69.59 69.59 0 0 0
11/02/2022
69.59
 113 69.59 69.59 69.59 0 0 0
10/02/2022
70.07
 200 70.55 70.55 70.07 0 0 0
09/02/2022
68.62
 900 58.76 68.62 58.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |