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)
08/02/2022
68.62
 400 69.39 69.39 68.62 0 0 0
07/02/2022
69.10
 200 69.59 69.59 69.10 0 0 0
28/01/2022
71.04
 300 71.04 71.04 71.04 0 0 0
27/01/2022
68.62
 100 68.62 68.62 68.62 0 0 0
26/01/2022
70.55
 1,800 69.30 70.55 69.30 0 0 0
25/01/2022
69.30
 0 69.30 69.30 69.30 0 0 0
24/01/2022
69.30
 900 69.20 69.39 69.20 0 0 0
21/01/2022
68.62
 3,800 72.68 72.68 68.62 0 0 0
20/01/2022
68.62
 2,900 73.45 73.45 68.62 0 0 0
19/01/2022
68.62
 200 68.62 68.62 68.62 0 0 0
18/01/2022
68.33
 1,000 67.65 68.62 67.65 0 0 0
17/01/2022
71.04
 100 71.04 71.04 71.04 0 0 0
14/01/2022
71.52
 300 71.52 71.52 71.52 0 0 0
13/01/2022
71.52
 500 71.52 71.52 71.52 0 0 0
12/01/2022
71.52
 1,200 71.52 71.52 71.52 0 0 0
11/01/2022
71.04
 2,100 72.49 72.49 71.04 0 0 0
10/01/2022
71.04
 100 71.04 71.04 71.04 0 0 0
07/01/2022
71.52
 800 76.26 76.26 71.52 0 0 0
06/01/2022
71.52
 200 77.22 77.22 71.52 0 0 0
05/01/2022
74.32
 200 74.32 74.32 74.32 0 0 0
04/01/2022
74.42
 1,013 72.97 74.42 72.78 0 0 0
31/12/2021
75.39
 1,157 77.22 77.22 75.39 0 0 0
30/12/2021
71.52
 1,509 72.20 72.29 71.52 0 0 0
29/12/2021
72.20
 13 72.20 72.20 72.20 0 0 0
28/12/2021
71.23
 1,500 72.20 73.16 71.23 0 0 0
27/12/2021
75.29
 1,967 77.22 77.22 69.59 0 0 0
24/12/2021
71.81
 0 71.81 71.81 71.81 0 0 0
23/12/2021
71.52
 2,400 71.52 72.49 71.52 0 0 0
22/12/2021
73.45
 1,600 74.42 74.42 73.26 0 0 0
21/12/2021
74.42
 900 74.42 75.39 74.42 0 0 0
20/12/2021
74.42
 4,700 77.32 77.32 73.65 0 0 0
17/12/2021: Quyền mua cổ phiếu: 100/33.3333 Giá: 11 (Volume + 33.33%, Ratio=0.33)
17/12/2021
78.29
 1,100 72.49 78.29 72.49 0 0 0
16/12/2021
66.45
 8,500 69.47 70.90 66.45 0 0 0
15/12/2021
69.84
 4,500 66.52 69.84 66.37 0 0 0
14/12/2021
70.22
 2,400 66.07 70.98 64.18 0 0 0
13/12/2021
66.45
 3,100 66.60 66.60 65.69 0 0 0
10/12/2021
66.90
 700 66.52 66.90 66.45 0 0 0
09/12/2021
66.45
 4,014 66.45 66.45 65.77 0 0 0
08/12/2021
65.69
 6,000 65.16 66.45 65.16 0 0 0
07/12/2021
65.69
 600 65.01 65.69 65.01 0 0 0
06/12/2021
68.33
 4,800 67.20 68.33 67.20 0 0 0
03/12/2021
64.94
 2,100 64.18 64.94 64.18 0 0 0
02/12/2021
64.18
 100 64.18 64.18 64.18 0 0 0
01/12/2021
64.94
 4,400 64.18 64.94 63.43 0 0 0
30/11/2021
63.43
 300 64.18 64.18 63.43 0 0 0
29/11/2021
61.31
 0 61.31 61.31 61.31 0 0 0
26/11/2021
61.76
 15 61.31 61.31 61.31 0 0 0
25/11/2021
61.76
 2,000 53.23 62.75 53.23 0 0 0
24/11/2021
62.59
 100 62.59 62.59 62.59 0 0 0
23/11/2021
64.94
 2,000 65.69 66.45 64.94 0 0 0
22/11/2021
64.18
 1,400 64.86 66.45 64.10 0 0 0
19/11/2021
61.92
 700 64.18 64.18 61.92 0 0 0
18/11/2021
64.18
 400 64.18 64.18 64.18 0 0 0
17/11/2021
64.18
 1,100 64.18 64.18 64.18 0 0 0
16/11/2021
66.90
 2,300 66.97 67.20 66.90 0 0 0
15/11/2021
64.94
 3,200 64.18 64.94 63.58 0 0 0
12/11/2021
62.29
 700 62.29 62.29 62.29 0 0 0
11/11/2021
67.20
 300 67.20 67.20 67.20 0 0 0
10/11/2021
67.96
 100 67.96 67.96 67.96 0 0 0
09/11/2021
67.96
 0 67.96 67.96 67.96 0 0 0
08/11/2021
67.96
 100 67.96 67.96 67.96 0 0 0
05/11/2021
67.96
 1,000 63.43 67.96 63.43 0 0 0
04/11/2021
67.96
 101 67.96 67.96 67.96 0 0 0
03/11/2021
64.18
 1,600 65.69 65.69 64.18 0 0 0
02/11/2021
66.97
 0 66.97 66.97 66.97 0 0 0
01/11/2021
66.97
 0 66.97 66.97 66.97 0 0 0
29/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
29/10/2021
67.96
 3,700 67.96 68.33 64.18 0 0 0
28/10/2021
69.99
 100 69.99 69.99 69.99 0 0 0
27/10/2021
70.37
 300 69.99 70.37 69.99 0 0 0
26/10/2021
63.22
 0 63.22 63.22 63.22 0 0 0
25/10/2021
63.22
 2,200 63.22 63.22 63.22 0 0 0
22/10/2021
63.22
 700 63.22 63.22 63.22 0 0 0
21/10/2021
64.73
 700 60.21 64.73 60.21 0 0 0
20/10/2021
66.98
 800 63.97 66.98 63.97 0 0 0
19/10/2021
60.96
 2,400 57.35 69.24 57.35 0 0 0
18/10/2021
65.86
 915 64.73 66.23 64.73 0 0 0
15/10/2021
64.73
 100 64.73 64.73 64.73 0 0 0
14/10/2021
60.59
 6,300 60.21 62.84 60.21 0 0 0
13/10/2021
58.71
 200 58.71 58.71 58.71 0 0 0
12/10/2021
59.08
 500 59.23 59.23 59.08 0 0 0
11/10/2021
59.46
 1,100 59.08 59.46 59.08 0 0 0
08/10/2021
59.08
 200 59.08 59.08 59.08 0 0 0
07/10/2021
56.90
 0 56.90 56.90 56.90 0 0 0
06/10/2021
57.95
 6,600 58.71 59.01 56.45 0 0 0
05/10/2021
59.08
 1,509 50.58 59.46 50.58 0 0 0
04/10/2021
57.95
 0 57.95 57.95 57.95 0 0 0
01/10/2021
57.95
 1,100 57.20 60.96 57.20 0 0 0
30/09/2021
57.20
 500 57.20 57.20 57.20 0 0 0
29/09/2021
57.95
 9,050 57.20 57.95 55.69 0 0 0
28/09/2021
57.58
 1,000 57.58 57.58 57.58 0 0 0
27/09/2021
57.88
 3,000 59.08 59.08 57.88 0 0 0
24/09/2021
59.08
 3,400 58.86 59.83 58.78 0 0 0
23/09/2021
59.46
 2,700 58.18 59.46 58.18 0 0 0
22/09/2021
58.55
 500 57.95 58.55 57.95 0 0 0
21/09/2021
57.88
 29,800 57.95 57.95 56.82 0 0 0
20/09/2021
57.58
 5,700 57.20 57.58 56.82 0 0 0
17/09/2021
57.05
 3,400 55.09 57.05 55.09 0 0 0
16/09/2021
56.45
 14,000 54.94 56.45 53.89 0 0 0
15/09/2021
53.44
 3,300 53.06 53.44 52.83 0 0 0
14/09/2021
53.06
 2,600 51.93 55.62 51.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |