Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	58.40	1,100	55.20	58.50	55.20	0	0	0
22/10/2026	59	1,700	58.70	59	58.70	0	0	0
21/10/2026	59	1,200	58.10	59	58.10	0	0	0
20/10/2026	59	200	59	59	59	0	0	0
19/10/2026	58.80	26,800	59.10	59.10	58.80	0	0	0
16/10/2026	60	100	60	60	60	0	0	0
15/10/2026	59	10,200	61	61.50	58	0	0	0
14/10/2026	58.10	0	58.10	58.10	58.10	0	0	0
13/10/2026	58	1,800	58.60	58.60	58	0	0	0
12/10/2026	58	300	55	58	55	0	0	0
09/10/2026	59	1,100	58.50	59	58.50	0	0	0
08/10/2026	63	100	63	63	63	0	0	0
07/10/2026	58.90	2,100	57.80	59	57.80	0	0	0
06/10/2026	59	20,200	59	59	57.40	0	0	0
05/10/2026	59	35,700	60.90	60.90	59	0	0	0
02/10/2026	58	1,500	60.80	60.80	58	0	0	0
01/10/2026	60.70	1,000	61	61	60.70	0	0	0
30/09/2026	60.70	500	55	60.80	55	0	0	0
29/09/2026	60.90	200	60.80	60.90	60.80	0	0	0
28/09/2026	56.50	4,900	58.20	58.40	56.50	0	0	0
25/09/2026	58.20	800	58	63	58	0	0	0
24/09/2026	56.20	1,200	58	58	56.20	0	0	0
23/09/2026	55.20	0	55.20	55.20	55.20	0	0	0
22/09/2026	57.80	1,700	55	57.80	55	0	0	0
21/09/2026	58.50	4,200	57.70	58.50	57.70	0	0	0
18/09/2026	56	4,300	60	60	55	0	0	0
17/09/2026	60	900	59.80	63	54.50	0	0	0
16/09/2026	60	700	59.50	60	59.50	0	0	0
15/09/2026	58.10	0	58.10	58.10	58.10	0	0	0
14/09/2026	58.10	0	58.10	58.10	58.10	0	0	0
11/09/2026	58	1,200	58.50	58.50	58	0	0	0
10/09/2026	58	0	58	58	58	0	0	0
09/09/2026	55.10	1,900	61	61	55.10	0	0	0
08/09/2026	61	2,400	61	61	59.50	0	0	0
07/09/2026	61	3,600	55.20	61	55.20	0	0	0
04/09/2026	61.90	2,300	61.50	63	61.50	0	0	0
03/09/2026: Cổ tức tiền mặt tỉ lệ: 8%
03/09/2026	61	3,900	60	62.90	60	0	0	0
28/08/2026	59.40	800	59.20	59.40	57.33	0	0	0
27/08/2026	59.10	1,700	54.27	59.20	54.27	0	0	0
26/08/2026	56.34	1,500	56.34	56.34	56.34	0	0	0
25/08/2026	59.10	1,400	54.37	59.10	54.37	0	0	0
24/08/2026	58.71	2,700	59.20	59.20	58.71	0	0	0
21/08/2026	58.81	900	59.10	59.10	58.22	0	0	0
20/08/2026	59.01	4,400	59.30	59.50	59.01	0	0	0
19/08/2026	59.20	1,200	58.51	59.20	58.51	0	0	0
18/08/2026	58.41	1,200	58.41	58.41	58.22	0	0	0
17/08/2026	58.22	1,400	56.93	58.22	56.93	0	0	0
14/08/2026	58.22	10,600	58.22	58.31	55.75	0	0	0
13/08/2026	57.53	6,100	59.20	59.20	55.45	0	0	0
12/08/2026	59.20	52,900	63.74	64.14	59.10	0	0	0
11/08/2026	64.14	2,000	66.11	66.11	64.14	0	0	0
10/08/2026	66.60	100	66.60	66.60	66.60	0	0	0
07/08/2026	63.64	1,700	64.33	65.22	63.64	0	0	0
06/08/2026	63.15	10,500	68.28	68.28	63.15	0	0	0
05/08/2026	68.08	1,300	68.08	68.08	68.08	0	0	0
04/08/2026	71.04	900	69.07	71.04	69.07	0	0	0
03/08/2026	69.07	1,200	69.07	69.07	69.07	0	0	0
31/07/2026	69.46	0	69.46	69.46	69.46	0	0	0
30/07/2026	69.17	1,500	69.66	69.66	69.17	0	0	0
29/07/2026	69.17	100	69.17	69.17	69.17	0	0	0
28/07/2026	69.07	300	69.07	69.07	69.07	0	0	0
27/07/2026	69.07	800	68.58	69.07	68.48	0	0	0
24/07/2026	68.48	1,500	68.48	68.48	68.48	0	0	0
23/07/2026	68.28	3,300	68.58	68.58	68.28	0	0	0
22/07/2026	68.38	1,400	68.48	69.96	68.28	0	0	0
21/07/2026	68.28	4,900	74.00	74.00	67.10	0	0	0
20/07/2026	74.40	0	74.40	74.40	74.40	0	0	0
17/07/2026	74.40	0	74.40	74.40	74.40	0	0	0
16/07/2026	74.00	700	75.48	75.48	74.00	0	0	0
15/07/2026	75.58	0	75.58	75.58	75.58	0	0	0
14/07/2026	75.58	0	75.58	75.58	75.58	0	0	0
13/07/2026	74.99	2,200	75.98	75.98	74.99	0	0	0
10/07/2026	78.25	0	78.25	78.25	78.25	0	0	0
09/07/2026	77.95	200	78.44	78.44	77.95	0	0	0
08/07/2026	73.02	1,700	71.04	74.00	71.04	0	0	0
07/07/2026	74.00	600	74.00	74.00	74.00	0	0	0
06/07/2026	73.02	1,400	76.17	76.17	73.02	0	0	0
03/07/2026	76.17	1,200	76.17	76.17	76.17	0	0	0
02/07/2026	114.46	4,400	113.27	115.94	112.98	0	0	0
01/07/2026	76.27	100	76.27	76.27	76.27	0	0	0
30/06/2026	76.27	100	76.27	76.27	76.27	0	0	0
29/06/2026	74.99	1,100	76.96	76.96	74.99	0	0	0
26/06/2026	76.47	1,200	76.47	76.47	76.47	0	0	0
25/06/2026	76.47	1,500	77.46	77.85	76.47	0	0	0
24/06/2026	76.37	0	76.37	76.37	76.37	0	0	0
23/06/2026	75.58	700	76.67	76.77	75.58	0	0	0
22/06/2026	76.86	3,800	77.95	77.95	75.98	0	0	0
19/06/2026	77.26	1,800	76.08	77.26	76.08	0	0	0
18/06/2026	78.94	100	78.94	78.94	78.94	0	0	0
17/06/2026	78.44	3,300	78.44	78.44	77.95	0	0	0
16/06/2026	78.94	2,800	78.94	78.94	78.94	0	0	0
15/06/2026	78.15	0	78.15	78.15	78.15	0	0	0
12/06/2026	77.85	400	78.94	78.94	77.85	0	0	0
11/06/2026	78.94	500	78.94	78.94	77.95	0	0	0
10/06/2026	80.32	1,700	80.91	80.91	80.22	0	0	0
09/06/2026	77.95	600	79.04	79.04	77.95	0	0	0
08/06/2026	78.94	50,700	88.80	88.80	78.94	0	0	0
05/06/2026	88.80	100	88.80	88.80	88.80	0	0	0
04/06/2026	86.83	1,300	88.80	88.80	86.83	0	0	0
03/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
03/06/2026	88.71	3,000	82.98	92.75	82.88	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	-2	-3.28%	66,700	0	0	55.10 61 58.40
2 tháng (2026-08-06)	-4.15	-6.57%	174,000	0	0	55.10 66.60 58.40
3 tháng (2026-07-07)	-15	-20.27%	196,600	0	0	55.10 78.25 58.40
6 tháng (2026-04-08)	-34.94	-37.19%	471,200	0	0	55.10 114.46 58.40
12 tháng (2025-10-10)	-26.02	-30.60%	622,800	0	0	55.10 114.46 58.40
24 tháng (2024-10-15)	-3.63	-5.79%	911,596	0	0	22.67 114.46 58.40
36 tháng (2023-10-23)	19.25	48.43%	1,068,279	0	0	22.42 114.46 58.40
60 tháng (2021-11-01)	32.87	125.78%	1,682,314	0	0	15.68 114.46 58.40

CTCP Dược phẩm CPC1 Hà Nội (dtp)

THỐNG KÊ GIAO DỊCH