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)
29/11/2021
17.93
 147,330 15.54 17.93 15.54 0 0 0
26/11/2021
15.62
 27,800 15.62 15.89 15.62 0 0 0
25/11/2021
15.80
 18,845 15.89 16.07 15.62 0 0 0
24/11/2021
15.89
 10,500 15.54 15.98 15.45 0 0 0
23/11/2021
15.89
 12,900 15.09 15.98 14.91 0 0 0
22/11/2021
15.09
 59,804 16.87 16.87 14.91 0 0 0
19/11/2021
16.87
 59,120 17.04 17.40 16.87 0 0 0
18/11/2021
17.04
 42,700 17.75 17.75 15.71 0 0 0
17/11/2021
17.58
 47,514 17.75 17.75 17.31 0 0 0
16/11/2021
17.75
 116,116 17.58 18.02 17.58 0 0 0
15/11/2021
17.58
 162,426 16.07 17.75 16.07 0 0 0
12/11/2021
16.07
 45,509 15.98 16.07 15.54 0 0 0
11/11/2021
15.98
 39,800 16.16 16.16 15.89 0 0 0
10/11/2021
16.07
 18,632 16.25 16.25 15.80 0 0 0
09/11/2021
16.25
 29,400 16.60 16.87 16.07 0 0 0
08/11/2021
16.25
 48,300 15.80 16.51 15.54 0 0 0
05/11/2021
15.80
 33,200 15.80 15.98 15.71 0 0 0
04/11/2021
15.80
 13,024 15.62 15.98 15.27 0 0 0
03/11/2021
15.62
 31,502 16.42 16.42 15.62 0 0 0
02/11/2021
16.25
 23,400 16.07 16.25 15.98 0 0 0
01/11/2021
16.07
 19,425 16.42 16.42 15.98 0 0 0
29/10/2021
16.69
 43,726 17.13 17.13 15.98 0 0 0
28/10/2021
16.33
 43,610 16.07 16.69 15.98 0 0 0
27/10/2021
16.16
 48,800 15.09 16.87 15.09 0 0 0
26/10/2021
15.09
 33,104 15.45 15.45 14.83 0 0 0
25/10/2021
15.27
 13,300 15.89 15.89 15.00 0 0 0
22/10/2021
15.18
 32,110 15.27 15.54 14.83 0 0 0
21/10/2021
15.36
 33,600 15.80 15.98 15.09 0 0 0
20/10/2021
15.36
 37,000 15.98 15.98 15.36 0 0 0
19/10/2021
15.80
 22,611 16.25 16.25 15.62 0 0 0
18/10/2021
16.25
 19,104 16.87 16.87 16.07 0 0 0
15/10/2021
16.60
 9,500 17.04 17.04 16.42 0 0 0
14/10/2021
16.69
 26,900 16.87 17.22 16.25 0 0 0
13/10/2021
16.96
 12,900 17.04 17.04 16.87 0 0 0
12/10/2021
17.04
 15,420 17.49 17.49 16.87 0 0 0
11/10/2021
16.96
 18,600 17.49 17.49 16.96 0 0 0
08/10/2021
16.96
 24,300 17.13 17.49 16.78 0 0 0
07/10/2021
16.96
 25,600 17.31 17.31 16.69 0 0 0
06/10/2021
16.87
 22,710 17.49 17.67 16.60 0 0 0
05/10/2021
16.87
 31,300 16.78 17.31 16.78 0 0 0
04/10/2021
17.13
 35,500 17.31 17.49 16.69 0 0 0
01/10/2021
17.49
 28,900 18.02 18.02 17.04 0 0 0
30/09/2021
17.75
 15,300 17.58 18.20 17.31 0 0 0
29/09/2021
18.20
 31,700 18.02 18.20 17.13 0 0 0
28/09/2021
17.49
 37,700 17.49 17.75 16.69 0 0 0
27/09/2021
17.75
 30,000 18.29 18.29 17.67 0 0 0
24/09/2021
18.29
 31,426 18.29 20.42 18.20 0 0 0
23/09/2021
18.46
 53,410 18.38 18.46 18.02 0 0 0
22/09/2021
18.64
 63,810 18.46 18.82 17.84 0 0 0
21/09/2021
18.46
 50,850 18.73 19.26 16.87 0 0 0
20/09/2021
19.44
 70,400 19.97 19.97 18.73 0 0 0
17/09/2021
19.97
 46,010 20.42 21.13 19.53 0 0 0
16/09/2021
20.86
 48,400 21.31 22.19 19.62 0 0 0
15/09/2021
21.31
 200,108 18.20 21.31 16.96 0 0 0
14/09/2021
18.46
 155,400 18.82 19.00 18.20 0 0 0
13/09/2021
19.17
 97,000 20.42 20.42 18.73 0 0 0
10/09/2021
20.42
 88,500 21.31 21.31 20.15 0 0 0
09/09/2021
21.22
 45,408 21.31 22.10 21.22 0 0 0
08/09/2021
22.10
 126,610 20.60 22.19 18.55 0 0 0
07/09/2021
20.95
 143,820 21.31 21.31 20.77 0 0 0
06/09/2021
22.02
 224,146 23.97 23.97 20.77 0 0 0
01/09/2021
23.97
 250,807 26.90 26.90 23.61 0 0 0
31/08/2021
26.45
 195,401 28.41 28.41 25.92 0 0 0
30/08/2021
26.19
 373,366 23.08 26.19 23.08 0 0 0
27/08/2021
23.79
 249,337 21.57 24.68 20.24 0 0 0
26/08/2021
21.22
 152,357 17.58 23.44 17.58 0 0 0
25/08/2021
20.68
 64,400 21.31 21.93 18.64 0 0 0
24/08/2021
21.31
 249,582 21.39 21.39 19.09 0 0 0
23/08/2021
19.97
 156,643 17.58 19.97 17.40 0 0 0
20/08/2021
17.58
 66,014 17.58 17.75 16.87 0 0 0
19/08/2021
17.58
 126,207 17.93 18.20 16.33 0 0 0
18/08/2021
17.84
 159,200 20.42 21.31 17.31 0 0 0
17/08/2021
19.97
 152,111 19.35 21.13 19.09 0 0 0
16/08/2021
18.82
 184,186 16.87 18.82 16.60 0 0 0
13/08/2021
16.42
 133,110 15.09 16.42 15.09 0 0 0
12/08/2021
14.47
 91,600 13.23 14.47 13.23 0 0 0
11/08/2021
13.05
 49,626 12.43 13.05 12.25 0 0 0
10/08/2021
12.16
 35,410 12.34 12.43 12.07 0 0 0
09/08/2021
12.07
 22,900 11.90 12.87 11.90 0 0 0
06/08/2021
11.63
 8,400 11.98 11.98 11.54 0 0 0
05/08/2021
11.54
 10,315 11.45 11.81 11.45 0 0 0
04/08/2021
11.81
 23,300 11.54 11.90 11.45 0 0 0
03/08/2021
11.54
 8,000 11.54 11.98 11.54 0 0 0
02/08/2021
11.90
 9,100 11.98 12.43 11.90 0 0 0
30/07/2021
11.98
 17,500 11.72 11.98 11.63 0 0 0
29/07/2021
11.45
 18,110 11.90 11.90 11.45 0 0 0
28/07/2021
12.16
 11,700 11.81 12.25 11.81 0 0 0
27/07/2021
11.90
 9,000 11.54 11.90 11.54 0 0 0
26/07/2021
11.54
 4,710 12.61 12.61 11.54 0 0 0
23/07/2021
11.36
 26,814 11.54 12.34 11.27 0 0 0
22/07/2021
12.61
 18,215 11.01 13.32 10.92 0 0 0
21/07/2021
12.16
 5,700 13.67 13.67 12.16 0 0 0
20/07/2021
13.67
 53,106 12.25 13.67 12.25 0 0 0
19/07/2021
12.07
 49,889 10.65 12.07 10.56 0 0 0
16/07/2021
10.83
 7,901 10.21 10.83 10.21 0 0 0
15/07/2021
10.48
 8,915 10.30 10.48 10.12 0 0 0
14/07/2021
9.68
 24,500 9.59 9.77 9.32 0 0 0
13/07/2021
10.65
 4,700 10.65 10.74 10.65 0 0 0
12/07/2021
10.65
 7,200 10.83 10.83 10.65 0 0 0
09/07/2021
11.36
 14,300 11.72 11.72 11.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |