CTCP Dược phẩm Trung ương CPC1 (dp1)

37
0
(0%)
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
(2024-10-23) 		-1.47 -3.81% 49,429 0 0
36.70
38.96
37
2 tháng
(2024-09-23) 		0.20 0.54% 80,916 0 0
35.33
38.96
37
3 tháng
(2024-08-26) 		0.30 0.81% 110,402 0 0
35.24
38.96
37
6 tháng
(2024-05-27) 		2.16 6.20% 433,648 0 0
34.84
44.07
37
12 tháng
(2023-11-28) 		8.75 30.98% 909,252 0 0
28.25
44.07
37
24 tháng
(2022-12-05) 		18.63 101.36% 1,320,387 0 0
17.12
44.07
37
36 tháng
(2021-12-08) 		11.84 47.05% 1,544,104 0 0
17.12
44.07
37
60 tháng
(2019-12-19) 		26.29 245.40% 2,984,464 0 0
7.09
44.07
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
32.71
 48,000 34.97 34.97 31.03 0 0 0
31/08/2021
34.97
 62,317 34.56 39.00 34.89 0 0 0
30/08/2021
34.56
 41,500 31.54 34.56 31.54 0 0 0
27/08/2021
31.54
 39,650 27.09 31.54 27.68 0 0 0
26/08/2021
27.09
 27,000 26.67 28.10 26.84 0 0 0
25/08/2021
26.67
 14,610 26.08 28.10 26.34 0 0 0
24/08/2021
26.08
 13,100 27.43 27.43 26.00 0 0 0
23/08/2021
27.43
 16,300 26.25 28.10 25.25 0 0 0
20/08/2021
26.25
 12,700 27.68 28.35 24.07 0 0 0
19/08/2021
27.68
 16,700 28.68 28.94 26.17 0 0 0
18/08/2021
28.68
 25,800 27.09 28.68 26.92 0 0 0
17/08/2021
27.09
 10,500 26.42 27.51 26.17 0 0 0
16/08/2021
26.42
 9,710 25.16 26.84 25.33 0 0 0
13/08/2021
25.16
 7,600 25.66 29.19 23.82 0 0 0
12/08/2021
25.66
 12,600 24.57 25.66 22.39 0 0 0
11/08/2021
24.57
 2,800 25.08 25.08 24.57 0 0 0
10/08/2021
25.08
 11,800 22.90 25.33 21.64 0 0 0
09/08/2021
22.90
 100 25.16 25.16 22.90 0 0 0
06/08/2021: Cổ tức tiền mặt tỉ lệ: 16%
06/08/2021
25.16
 1,700 24.57 25.58 23.99 0 0 0
05/08/2021
24.57
 6,000 24.34 24.57 21.31 0 0 0
04/08/2021
24.34
 2,700 24.49 24.49 24.26 0 0 0
03/08/2021
24.49
 100 24.57 24.57 24.49 0 0 0
02/08/2021
24.57
 7,500 23.86 26.88 24.18 0 0 0
30/07/2021
23.86
 11,300 21.95 24.26 23.06 0 0 0
29/07/2021
21.95
 2,000 24.26 24.26 21.31 0 0 0
28/07/2021
24.26
 440 22.67 24.65 21.31 0 0 0
27/07/2021
22.67
 1,000 22.67 22.67 22.67 0 0 0
26/07/2021
22.67
 2,000 23.70 23.70 20.04 0 0 0
23/07/2021
23.70
 5,500 23.06 23.86 20.68 0 0 0
22/07/2021
23.06
 1,000 24.73 24.73 21.71 0 0 0
21/07/2021
24.73
 2,000 25.05 25.05 24.73 0 0 0
20/07/2021
25.05
 21,300 23.70 25.05 23.46 0 0 0
19/07/2021
23.70
 9,120 21.47 24.18 18.37 0 0 0
16/07/2021
21.47
 1,060 20.68 21.47 17.26 0 0 0
15/07/2021
20.68
 2,100 19.88 20.68 19.64 0 0 0
14/07/2021
19.88
 2,200 19.56 19.88 17.66 0 0 0
13/07/2021
19.56
 1,300 20.04 20.04 17.66 0 0 0
12/07/2021
20.04
 3,000 21.08 21.08 18.45 0 0 0
09/07/2021
21.08
 2,900 21.47 21.47 21.08 0 0 0
08/07/2021
21.47
 22,400 22.51 23.06 20.36 0 0 0
07/07/2021
22.51
 7,410 22.67 22.67 20.36 0 0 0
06/07/2021
22.67
 3,500 22.82 22.82 21.79 0 0 0
05/07/2021
22.82
 9,300 23.30 23.86 22.75 0 0 0
02/07/2021
23.30
 3,000 24.26 24.26 23.22 0 0 0
01/07/2021
24.26
 6,110 23.54 24.26 23.30 0 0 0
30/06/2021
23.54
 2,820 23.86 23.86 21.87 0 0 0
29/06/2021
23.86
 1,400 23.54 23.86 23.14 0 0 0
28/06/2021
23.54
 5,600 23.30 23.54 20.28 0 0 0
25/06/2021
23.30
 4,800 23.22 25.85 23.22 0 0 0
24/06/2021
23.22
 3,711 23.30 24.02 20.68 0 0 0
23/06/2021
23.30
 10,200 23.86 24.02 23.06 0 0 0
22/06/2021
23.86
 5,120 24.65 26.24 23.22 0 0 0
21/06/2021
24.65
 9,400 24.65 26.64 24.65 0 0 0
18/06/2021
24.65
 6,600 26.64 26.64 24.34 0 0 0
17/06/2021
26.64
 8,900 28.39 28.39 24.73 0 0 0
16/06/2021
28.39
 8,000 25.37 28.39 25.37 0 0 0
15/06/2021
25.37
 3,910 24.57 25.37 22.27 0 0 0
14/06/2021
24.57
 38,031 24.57 24.57 20.92 0 0 0
11/06/2021
24.57
 9,749 28.87 28.87 24.57 0 0 0
10/06/2021
28.87
 2,120 32.29 32.29 28.87 0 0 0
09/06/2021
32.29
 9,951 38.01 38.97 32.29 0 0 0
08/06/2021
38.01
 87,050 33.08 38.01 35.79 0 0 0
07/06/2021
33.08
 15,500 28.79 33.08 33.08 0 0 0
04/06/2021
28.79
 27,600 25.05 28.79 28.79 0 0 0
03/06/2021
25.05
 22,331 22.27 25.05 25.05 0 0 0
02/06/2021
22.27
 44,500 18.93 22.27 16.86 0 0 0
01/06/2021
18.93
 500 18.53 21.39 18.93 0 0 0
31/05/2021
18.53
 1,100 17.42 19.96 18.53 0 0 0
28/05/2021
17.42
 4,400 15.19 17.42 17.42 0 0 0
27/05/2021
15.19
 0 15.19 15.19 15.19 0 0 0
26/05/2021
15.19
 100 16.22 16.22 15.19 0 0 0
25/05/2021
16.22
 100 17.89 17.89 16.22 0 0 0
24/05/2021
17.89
 5,400 15.59 17.89 13.28 0 0 0
21/05/2021
15.59
 0 15.59 15.59 15.59 0 0 0
20/05/2021
15.59
 100 17.50 17.50 15.59 0 0 0
19/05/2021
17.50
 2,220 15.27 17.50 17.10 0 0 0
18/05/2021
15.27
 111 17.34 17.34 15.27 0 0 0
17/05/2021
17.34
 100 18.13 18.13 17.34 0 0 0
14/05/2021
18.13
 3,500 18.29 18.29 16.22 0 0 0
13/05/2021
18.29
 2,300 18.29 21.47 18.29 0 0 0
12/05/2021
18.29
 400 16.70 19.17 18.29 0 0 0
11/05/2021
16.70
 221 15.03 16.70 16.70 0 0 0
10/05/2021
15.03
 0 15.03 15.03 15.03 0 0 0
07/05/2021
15.03
 200 13.12 15.03 15.03 0 0 0
06/05/2021
13.12
 100 15.43 15.43 13.12 0 0 0
05/05/2021
15.43
 1,500 13.44 15.43 15.43 0 0 0
04/05/2021
13.44
 109 18.45 18.45 13.44 0 0 0
29/04/2021
18.45
 1 15.75 18.45 15.75 0 0 0
28/04/2021
15.75
 0 15.75 15.75 15.75 0 0 0
27/04/2021
15.75
 0 15.75 15.75 15.75 0 0 0
26/04/2021
15.75
 0 15.75 15.75 15.75 0 0 0
23/04/2021
15.75
 0 15.75 15.75 15.75 0 0 0
22/04/2021
15.75
 0 18.45 15.75 15.75 0 0 0
20/04/2021
18.45
 600 16.14 18.45 13.76 0 0 0
19/04/2021
16.14
 0 16.14 16.14 16.14 0 0 0
16/04/2021
16.14
 100 16.78 16.78 16.14 0 0 0
15/04/2021
16.78
 200 17.50 17.50 16.78 0 0 0
14/04/2021
17.50
 1,000 18.13 18.13 17.50 0 0 0
13/04/2021
18.13
 300 18.29 18.29 18.13 0 0 0
12/04/2021
18.29
 2,000 22.59 22.59 18.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |