CTCP Dược phẩm CPC1 Hà Nội (dtp)

56
-3.60
(-6.04%)
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) 		0.80 1.35% 31,600 0 0
55.10
113.57
56
2 tháng
(2026-07-20) 		-14.40 -19.35% 135,300 0 0
55.10
113.57
56
3 tháng
(2026-06-22) 		-16.86 -21.94% 156,200 0 0
55.10
114.46
56
6 tháng
(2026-03-23) 		-31.73 -34.59% 430,100 0 0
45.86
114.46
56
12 tháng
(2025-09-23) 		-21.31 -26.20% 586,500 0 0
45.86
114.46
56
24 tháng
(2024-09-30) 		-4.14 -6.46% 869,941 0 0
22.67
114.46
56
36 tháng
(2023-10-04) 		24.46 68.81% 1,039,537 0 0
22.42
114.46
56
60 tháng
(2021-10-14) 		36.36 153.81% 1,660,117 0 0
15.68
114.46
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/01/2024
50.17
 1,606 50.17 50.94 50.17 0 0 0
04/01/2024
52.45
 0 52.45 52.45 52.45 0 0 0
03/01/2024
52.45
 0 52.45 52.45 52.45 0 0 0
02/01/2024
52.45
 0 52.45 52.45 52.45 0 0 0
01/01/2024
52.45
 0 52.45 52.45 52.45 0 0 0
29/12/2023
52.45
 0 52.45 52.45 52.45 0 0 0
28/12/2023
52.45
 100 52.45 52.45 52.45 0 0 0
27/12/2023
52.49
 0 52.49 52.49 52.49 0 0 0
26/12/2023
52.49
 700 52.49 52.49 52.49 0 0 0
25/12/2023
52.49
 0 52.49 52.49 52.49 0 0 0
22/12/2023
52.49
 0 52.49 52.49 52.49 0 0 0
21/12/2023
52.49
 0 52.49 52.49 52.49 0 0 0
20/12/2023
52.49
 0 52.49 52.49 52.49 0 0 0
19/12/2023
52.49
 800 52.49 52.49 52.49 0 0 0
18/12/2023
53.26
 200 53.64 53.64 53.26 0 0 0
15/12/2023
54.38
 100 54.38 54.38 54.38 0 0 0
14/12/2023
54.42
 0 54.42 54.42 54.42 0 0 0
13/12/2023
22.42
 0 22.42 22.42 22.42 0 0 0
12/12/2023
54.42
 100 54.42 54.42 54.42 0 0 0
11/12/2023
53.45
 0 53.45 53.45 53.45 0 0 0
08/12/2023
53.26
 200 53.64 53.64 53.26 0 0 0
07/12/2023
54.26
 0 54.26 54.26 54.26 0 0 0
06/12/2023
54.34
 500 54.22 54.34 54.22 0 0 0
05/12/2023
53.26
 0 53.26 53.26 53.26 0 0 0
04/12/2023
53.26
 200 53.26 53.26 53.26 0 0 0
01/12/2023
30.87
 100 30.87 30.87 30.87 0 0 0
30/11/2023
52.49
 204 52.49 52.49 52.49 0 0 0
29/11/2023
52.64
 0 52.64 52.64 52.64 0 0 0
28/11/2023
52.79
 300 52.29 52.79 52.29 0 0 0
27/11/2023
53.26
 600 52.10 53.26 52.10 0 0 0
24/11/2023
51.91
 0 51.91 51.91 51.91 0 0 0
23/11/2023
51.91
 5 51.91 51.91 51.91 0 0 0
22/11/2023
51.91
 519 51.91 51.91 51.91 0 0 0
21/11/2023
51.48
 0 51.48 51.48 51.48 0 0 0
20/11/2023
52.10
 1,100 50.75 52.10 50.75 0 0 0
17/11/2023
49.78
 1,100 51.14 52.06 49.78 0 0 0
16/11/2023
50.94
 600 50.87 50.94 50.87 0 0 0
15/11/2023
50.94
 1 50.94 50.94 50.94 0 0 0
14/11/2023
50.94
 0 50.94 50.94 50.94 0 0 0
13/11/2023
50.94
 109 50.94 50.94 50.94 0 0 0
10/11/2023
46.70
 0 46.70 46.70 46.70 0 0 0
09/11/2023
46.70
 1,000 46.70 46.70 46.70 0 0 0
08/11/2023
46.23
 0 46.23 46.23 46.23 0 0 0
07/11/2023
32.80
 600 32.03 32.80 32.03 0 0 0
06/11/2023
44.73
 0 44.73 44.73 44.73 0 0 0
03/11/2023
45.54
 700 44.38 45.54 44.38 0 0 0
02/11/2023
40.52
 101 40.52 40.52 40.52 0 0 0
01/11/2023
43.22
 1,000 42.45 43.22 42.45 0 0 0
31/10/2023
44.00
 2,200 42.41 44.00 42.41 0 0 0
30/10/2023
42.34
 0 42.34 42.34 42.34 0 0 0
27/10/2023
22.42
 0 22.42 22.42 22.42 0 0 0
26/10/2023
41.68
 1,601 41.18 41.68 41.18 0 0 0
25/10/2023
41.99
 2,900 40.45 41.99 40.45 0 0 0
24/10/2023
38.79
 100 38.79 38.79 38.79 0 0 0
23/10/2023
39.75
 4,310 39.75 39.94 39.75 0 0 0
20/10/2023
39.75
 0 39.75 39.75 39.75 0 0 0
19/10/2023
39.75
 200 39.75 39.75 39.75 0 0 0
18/10/2023
38.40
 6,000 38.21 38.40 38.21 0 0 0
17/10/2023
38.21
 100 38.21 38.21 38.21 0 0 0
16/10/2023
37.82
 500 35.12 37.82 35.12 0 0 0
13/10/2023
39.71
 0 39.71 39.71 39.71 0 0 0
12/10/2023
39.71
 600 39.71 39.71 39.71 0 0 0
11/10/2023
34.77
 100 34.77 34.77 34.77 0 0 0
10/10/2023
40.14
 410 38.59 40.14 38.59 0 0 0
09/10/2023
38.21
 2,600 41.68 41.68 38.21 0 0 0
06/10/2023
39.90
 0 39.90 39.90 39.90 0 0 0
05/10/2023
39.90
 3,701 39.90 39.90 39.90 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 3%
04/10/2023
35.54
 100 35.54 35.54 35.54 0 0 0
03/10/2023
38.44
 500 38.44 38.44 38.44 0 0 0
02/10/2023
37.71
 0 37.71 37.71 37.71 0 0 0
29/09/2023
37.71
 400 37.71 37.71 37.71 0 0 0
28/09/2023
37.71
 200 37.67 37.71 37.67 0 0 0
27/09/2023
36.59
 0 36.59 36.59 36.59 0 0 0
26/09/2023
36.59
 1,000 36.59 36.59 36.59 0 0 0
25/09/2023
36.55
 2,600 36.55 36.55 36.55 0 0 0
22/09/2023
36.55
 1,000 36.55 36.55 36.55 0 0 0
21/09/2023
36.51
 0 36.51 36.51 36.51 0 0 0
20/09/2023
36.48
 400 36.55 36.55 36.48 0 0 0
19/09/2023
22.36
 0 22.36 22.36 22.36 0 0 0
18/09/2023
36.51
 0 36.51 36.51 36.51 0 0 0
15/09/2023
22.36
 0 22.36 22.36 22.36 0 0 0
14/09/2023
40.02
 200 36.55 40.02 36.55 0 0 0
13/09/2023
37.36
 0 37.36 37.36 37.36 0 0 0
12/09/2023
37.36
 0 37.36 37.36 37.36 0 0 0
11/09/2023
37.36
 0 37.36 37.36 37.36 0 0 0
08/09/2023
37.36
 0 37.36 37.36 37.36 0 0 0
07/09/2023
37.36
 0 37.36 37.36 37.36 0 0 0
06/09/2023
37.52
 500 37.32 37.52 37.32 0 0 0
05/09/2023
32.71
 0 32.71 32.71 32.71 0 0 0
04/09/2023
31.55
 0 31.55 31.55 31.55 0 0 0
01/09/2023
32.71
 819 33.86 33.86 32.71 0 0 0
31/08/2023
34.63
 413 30.78 34.63 30.78 0 0 0
30/08/2023
36.21
 100 36.21 36.21 36.21 0 0 0
29/08/2023
37.71
 0 37.71 37.71 37.71 0 0 0
28/08/2023
37.71
 100 37.71 37.71 37.71 0 0 0

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