CTCP Dược phẩm CPC1 Hà Nội (dtp)

140.70
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
(2024-10-22) 		-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)
10/09/2021
53.06
 5,700 52.83 53.06 52.68 0 0 0
09/09/2021
53.06
 12,800 52.83 54.57 52.83 0 0 0
08/09/2021
54.19
 9,900 54.57 55.69 53.81 0 0 0
07/09/2021
54.19
 2,600 54.19 54.64 54.11 0 0 0
06/09/2021
55.62
 11,900 56.30 56.37 53.06 0 0 0
01/09/2021
57.20
 9,500 53.51 57.20 53.51 0 0 0
31/08/2021
57.20
 27,509 62.39 62.39 55.69 0 0 0
30/08/2021
55.69
 17,730 50.05 56.30 50.05 0 0 0
27/08/2021
51.18
 4,800 49.75 51.18 49.67 0 0 0
26/08/2021
49.67
 15,900 50.28 50.28 49.30 0 0 0
25/08/2021
50.43
 7,600 52.61 53.36 48.70 0 0 0
24/08/2021
49.22
 3,700 51.18 53.44 49.22 0 0 0
23/08/2021
49.67
 2,308 51.93 51.93 49.30 0 0 0
20/08/2021
49.67
 3,101 52.61 52.61 49.67 0 0 0
19/08/2021
52.68
 200 54.94 54.94 52.68 0 0 0
18/08/2021
50.43
 18,008 54.94 54.94 50.43 0 0 0
17/08/2021
50.43
 3,600 50.50 54.94 50.43 0 0 0
16/08/2021
52.68
 5,300 52.68 52.68 52.68 0 0 0
13/08/2021
52.68
 4,500 53.36 53.44 52.68 0 0 0
12/08/2021
54.19
 3,800 54.19 54.19 53.44 0 0 0
11/08/2021
56.30
 400 55.69 56.30 54.19 0 0 0
10/08/2021
54.57
 100 54.57 54.57 54.57 0 0 0
09/08/2021
56.45
 12,900 54.19 56.45 54.19 0 0 0
06/08/2021
54.19
 900 54.19 54.19 54.19 0 0 0
05/08/2021
54.94
 6,600 52.68 55.32 52.68 0 0 0
04/08/2021
54.19
 2,700 50.43 54.19 50.43 0 0 0
03/08/2021
54.94
 4,500 48.92 54.94 47.42 0 100 -0.0
02/08/2021
54.94
 1,600 49.67 54.94 49.67 0 100 -0.0
30/07/2021
48.92
 4,000 48.02 49.67 48.02 0 0 0
29/07/2021
48.17
 2,000 45.99 48.17 45.99 0 0 0
28/07/2021
45.16
 1,200 45.84 45.84 45.16 0 0 0
27/07/2021
45.61
 2,700 48.17 48.17 45.16 0 0 0
26/07/2021
48.24
 0 48.24 48.24 48.24 0 0 0
23/07/2021
47.79
 1,500 48.17 48.92 47.79 0 0 0
22/07/2021
50.35
 200 46.14 50.35 46.14 0 0 0
21/07/2021
49.52
 5,500 47.42 49.52 47.42 0 0 0
20/07/2021
47.42
 3,800 46.81 47.42 46.81 0 0 0
19/07/2021
47.42
 600 46.66 47.42 45.91 0 0 0
16/07/2021
46.74
 100 46.74 46.74 46.74 0 0 0
15/07/2021
48.17
 800 46.66 48.17 46.66 0 0 0
14/07/2021
46.66
 900 42.22 48.77 42.22 0 0 0
13/07/2021
47.04
 2,000 45.53 48.85 45.53 0 0 0
12/07/2021
46.66
 1,200 47.87 47.87 46.66 0 0 0
09/07/2021
49.00
 0 49.00 49.00 49.00 0 0 0
08/07/2021
49.00
 0 49.00 49.00 49.00 0 0 0
07/07/2021
48.92
 1,300 49.30 49.30 48.92 0 0 0
06/07/2021
49.07
 7,100 49.30 49.30 49.07 0 0 0
05/07/2021
51.10
 500 51.18 51.18 51.10 0 0 0
02/07/2021
51.10
 1,400 45.76 51.18 45.76 0 0 0
01/07/2021
51.18
 208 51.18 51.18 51.18 0 0 0
30/06/2021
48.02
 1,000 48.77 48.77 48.02 0 0 0
29/06/2021
48.02
 600 48.02 48.02 48.02 0 0 0
28/06/2021
52.61
 5,900 52.68 52.68 47.64 0 0 0
25/06/2021
52.68
 1 52.68 52.68 52.68 0 0 0
24/06/2021
52.68
 2,000 52.68 52.68 52.68 0 0 0
23/06/2021
52.68
 800 52.68 52.68 52.68 0 0 0
22/06/2021
54.19
 200 54.11 54.19 54.11 0 0 0
21/06/2021
55.54
 0 55.54 55.54 55.54 0 0 0
18/06/2021
55.54
 100 55.54 55.54 55.54 0 0 0
17/06/2021
50.95
 400 51.03 51.03 50.95 0 0 0
16/06/2021
55.62
 100 55.62 55.62 55.62 0 0 0
15/06/2021
54.19
 1,700 52.61 54.19 52.53 0 0 0
14/06/2021
53.06
 809 53.06 53.06 52.61 0 0 0
11/06/2021
51.18
 2,500 50.05 51.18 50.05 0 0 0
10/06/2021
49.15
 3,100 56.45 56.45 48.92 0 0 0
09/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2021
52.01
 900 54.19 54.19 52.01 0 0 0
08/06/2021
54.57
 1,000 56.06 56.06 53.82 0 0 0
07/06/2021
49.33
 900 55.31 56.06 49.33 0 0 0
04/06/2021
55.31
 5,300 55.31 55.31 55.24 0 0 0
03/06/2021
52.32
 300 52.32 52.32 52.32 0 0 0
02/06/2021
52.32
 2,600 52.32 52.32 51.58 200 0 0.0
01/06/2021
55.31
 509 50.83 55.31 50.83 0 0 0
31/05/2021
58.30
 500 54.94 58.30 54.94 0 0 0
28/05/2021
53.15
 1,200 50.08 53.15 50.08 0 0 0
27/05/2021
53.07
 0 53.07 53.07 53.07 0 0 0
26/05/2021
57.56
 1,500 53.82 57.56 49.71 0 0 0
25/05/2021
56.81
 1,400 58.30 58.30 56.81 0 0 0
24/05/2021
58.30
 1,700 59.80 59.80 57.93 0 0 0
21/05/2021
59.80
 0 59.80 59.80 59.80 0 0 0
20/05/2021
59.80
 4,000 59.80 59.80 59.80 0 0 0
19/05/2021
57.33
 1,900 58.68 59.42 57.33 0 0 0
18/05/2021
58.00
 1,700 63.16 63.16 58.00 0 0 0
17/05/2021
58.45
 2,500 58.00 58.53 58.00 0 0 0
14/05/2021
58.23
 607 59.80 59.80 58.23 0 0 0
13/05/2021
60.55
 100 60.55 60.55 60.55 0 0 0
12/05/2021
59.80
 500 63.91 63.91 59.80 0 0 0
11/05/2021
64.66
 4,655 57.56 64.66 57.56 0 0 0
10/05/2021
65.03
 4,700 59.95 68.77 65.03 0 0 0
07/05/2021
59.95
 7,700 59.80 59.95 59.05 0 0 0
06/05/2021
59.87
 6,409 62.79 67.27 59.05 0 0 0
05/05/2021
60.92
 13,800 59.80 60.92 57.56 0 0 0
04/05/2021
59.05
 10,400 60.55 60.55 58.30 0 0 0
29/04/2021
61.07
 20,364 59.80 61.07 59.80 0 0 0
28/04/2021
61.22
 1,101 52.40 61.22 52.32 0 0 0
27/04/2021
59.72
 12,935 59.80 60.55 55.91 0 0 0
26/04/2021
65.78
 100 65.78 65.78 65.78 0 0 0
23/04/2021
63.54
 1,100 69.52 69.52 63.54 0 0 0
22/04/2021
57.93
 700 62.79 62.79 57.56 0 0 0
20/04/2021
67.27
 100 67.27 67.27 67.27 0 0 0
19/04/2021
67.27
 400 68.77 74.00 67.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |