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)
25/08/2023
22.36
 0 22.36 22.36 22.36 0 0 0
24/08/2023
36.25
 0 36.25 36.25 36.25 0 0 0
23/08/2023
36.25
 0 36.25 36.25 36.25 0 0 0
22/08/2023
36.25
 207 36.25 36.25 36.25 0 0 0
21/08/2023
38.09
 2,400 37.71 38.09 37.71 0 0 0
18/08/2023
37.71
 0 37.71 37.71 37.71 0 0 0
17/08/2023
37.71
 1,800 37.71 37.71 37.71 0 0 0
16/08/2023
37.71
 10,600 38.40 38.40 37.71 0 0 0
15/08/2023
38.09
 2,400 37.71 38.09 37.71 0 0 0
14/08/2023
38.05
 600 36.67 38.05 36.67 0 0 0
11/08/2023
37.17
 0 37.17 37.17 37.17 0 0 0
10/08/2023
37.17
 0 37.17 37.17 37.17 0 0 0
09/08/2023
38.09
 26,016 35.98 38.09 35.21 0 0 0
08/08/2023
34.63
 0 34.63 34.63 34.63 0 0 0
07/08/2023
34.63
 400 34.63 34.63 34.63 0 0 0
04/08/2023
34.44
 0 34.44 34.44 34.44 0 0 0
03/08/2023
34.24
 200 34.63 34.63 34.24 0 0 0
02/08/2023
33.21
 0 33.21 33.21 33.21 0 0 0
01/08/2023
31.55
 800 31.55 31.55 31.55 0 0 0
31/07/2023
36.36
 500 36.36 36.36 36.36 0 0 0
28/07/2023
38.05
 0 38.05 38.05 38.05 0 0 0
27/07/2023
22.36
 0 22.36 22.36 22.36 0 0 0
26/07/2023
36.36
 2,800 36.36 36.36 36.36 0 0 0
25/07/2023
36.36
 1,900 36.36 36.36 36.17 0 0 0
24/07/2023
36.36
 14,400 38.48 38.48 36.21 0 0 0
21/07/2023
36.28
 7,166 35.40 36.28 35.40 0 0 0
20/07/2023
31.55
 500 31.55 31.55 31.55 0 0 0
19/07/2023
31.55
 1,300 31.94 31.94 31.55 0 0 0
18/07/2023
32.59
 0 32.59 32.59 32.59 0 0 0
17/07/2023
32.59
 0 32.59 32.59 32.59 0 0 0
14/07/2023
32.59
 0 32.59 32.59 32.59 0 0 0
13/07/2023
32.59
 5,700 32.59 32.59 32.59 0 0 0
12/07/2023
32.59
 0 32.59 32.59 32.59 0 0 0
11/07/2023
32.71
 600 31.94 32.71 31.94 0 0 0
10/07/2023
39.79
 0 39.79 39.79 39.79 0 0 0
07/07/2023
31.86
 0 31.86 31.86 31.86 0 0 0
06/07/2023
31.86
 0 31.86 31.86 31.86 0 0 0
05/07/2023
31.86
 0 31.86 31.86 31.86 0 0 0
04/07/2023
32.67
 1,600 31.55 32.67 30.78 0 0 0
03/07/2023
31.55
 1,023 31.55 31.55 31.55 0 0 0
30/06/2023
22.36
 0 22.36 22.36 22.36 0 0 0
29/06/2023
31.55
 1,007 31.55 31.55 31.55 0 0 0
28/06/2023
32.71
 1,100 31.55 32.71 31.55 0 0 0
27/06/2023
33.09
 1 33.09 33.09 33.09 0 0 0
26/06/2023
33.09
 0 33.09 33.09 33.09 0 0 0
23/06/2023
33.09
 100 33.09 33.09 33.09 0 0 0
22/06/2023
31.74
 0 31.74 31.74 31.74 0 0 0
21/06/2023
31.74
 0 31.74 31.74 31.74 0 0 0
20/06/2023
22.36
 0 22.36 22.36 22.36 0 0 0
19/06/2023
31.74
 0 31.74 31.74 31.74 0 0 0
16/06/2023
31.74
 0 31.74 31.74 31.74 0 0 0
15/06/2023
31.74
 0 31.74 31.74 31.74 0 0 0
14/06/2023
31.74
 0 31.74 31.74 31.74 0 0 0
13/06/2023
22.36
 0 22.36 22.36 22.36 0 0 0
12/06/2023
31.74
 0 31.74 31.74 31.74 0 0 0
09/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2023
31.74
 524 31.74 31.74 31.74 0 0 0
08/06/2023
31.82
 0 31.82 31.82 31.82 0 0 0
07/06/2023
31.82
 0 31.82 31.82 31.82 0 0 0
06/06/2023
31.82
 0 31.82 31.82 31.82 0 0 0
05/06/2023
31.82
 0 31.82 31.82 31.82 0 0 0
02/06/2023
31.82
 0 31.82 31.82 31.82 0 0 0
01/06/2023
31.82
 0 31.82 31.82 31.82 0 0 0
31/05/2023
31.36
 1,400 31.36 36.10 31.36 0 0 0
30/05/2023
31.48
 1,400 31.17 31.48 31.17 0 0 0
29/05/2023
30.21
 600 30.21 30.21 30.21 0 0 0
26/05/2023
31.17
 0 31.17 31.17 31.17 0 0 0
25/05/2023
31.17
 0 31.17 31.17 31.17 0 0 0
24/05/2023
31.17
 0 31.17 31.17 31.17 0 0 0
23/05/2023
31.17
 0 31.17 31.17 31.17 0 0 0
22/05/2023
31.36
 2,200 30.98 31.36 30.98 0 0 0
19/05/2023
31.36
 0 31.36 31.36 31.36 0 0 0
18/05/2023
31.36
 1,000 31.36 31.36 31.36 0 0 0
17/05/2023
29.87
 0 29.87 29.87 29.87 0 0 0
16/05/2023
29.87
 300 29.87 29.87 29.87 0 0 0
15/05/2023
31.17
 700 29.83 31.17 28.72 0 0 0
12/05/2023
31.36
 0 31.36 31.36 31.36 0 0 0
11/05/2023
31.36
 1,100 31.32 31.36 31.32 0 0 0
10/05/2023
30.98
 0 30.98 30.98 30.98 0 0 0
09/05/2023
30.98
 1 30.98 30.98 30.98 0 0 0
08/05/2023
30.98
 7,300 32.09 32.09 30.94 0 0 0
05/05/2023
31.67
 100 31.67 31.67 31.67 0 0 0
04/05/2023
31.55
 0 31.55 31.55 31.55 0 0 0
03/05/2023
32.89
 222 32.89 32.89 32.89 0 0 0
02/05/2023
33.01
 0 33.01 33.01 33.01 0 0 0
01/05/2023
30.98
 0 30.98 30.98 30.98 0 0 0
28/04/2023
31.29
 800 33.31 33.31 26.01 0 0 0
27/04/2023
32.28
 2,200 29.07 32.28 26.01 0 0 0
26/04/2023
29.07
 100 29.07 29.07 29.07 0 0 0
25/04/2023
32.78
 0 32.78 32.78 32.78 0 0 0
24/04/2023
32.78
 0 32.78 32.78 32.78 0 0 0
21/04/2023
32.51
 24 32.78 32.78 32.78 0 0 0
20/04/2023
32.78
 0 32.78 32.78 32.78 0 0 0
19/04/2023
32.51
 43 32.78 32.78 32.78 0 0 0
18/04/2023
32.51
 400 33.62 33.62 32.51 0 0 0
17/04/2023
30.98
 200 30.98 30.98 30.98 0 0 0
14/04/2023
30.98
 200 30.98 30.98 30.98 0 0 0
13/04/2023
32.09
 0 32.09 32.09 32.09 0 0 0
12/04/2023
32.09
 0 32.09 32.09 32.09 0 0 0
11/04/2023
45.13
 700 43.98 45.13 43.98 0 0 0
10/04/2023
35.22
 100 35.22 35.22 35.22 0 0 0

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