CTCP Dược phẩm CPC1 Hà Nội (dtp)

140
-0.30
(-0.21%)
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
(2024-10-21) 		-25 -15.20% 8,704 0 0
139.50
164.50
141
2 tháng
(2024-09-23) 		-29.88 -17.64% 18,209 0 0
139.50
169.48
141
3 tháng
(2024-08-22) 		-2.07 -1.46% 30,654 0 0
139.50
172.47
141
6 tháng
(2024-05-24) 		14.87 11.93% 106,189 0 0
124.62
172.47
141
12 tháng
(2023-11-27) 		3 2.20% 154,441 0 0
110.88
172.47
141
24 tháng
(2022-12-01) 		70.88 103.31% 427,394 0 0
66.07
172.47
141
36 tháng
(2021-12-06) 		71.17 104.15% 801,490 0 0
40.19
172.47
141
60 tháng
(2020-06-18) 		122.46 718.65% 1,680,473 0 -0.0
17.04
172.47
141
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
140
 300 142 142 140 0 0 0
20/11/2024
141
 400 140 141 139.10 0 0 0
19/11/2024
139.50
 500 142.50 142.50 136 0 0 0
18/11/2024
142
 1,100 142 142 142 0 0 0
15/11/2024
145
 0 145 145 145 0 0 0
14/11/2024
145
 301 145 145 145 0 0 0
13/11/2024
145
 0 145 145 145 0 0 0
12/11/2024
145
 0 145 145 145 0 0 0
11/11/2024
145
 1,000 145 145 145 0 0 0
08/11/2024
145
 1 145.80 145.80 145.80 0 0 0
07/11/2024
145
 1,201 150 150 145 0 0 0
06/11/2024
157
 100 157 157 157 0 0 0
05/11/2024
157
 0 157 157 157 0 0 0
04/11/2024
157
 100 157 157 157 0 0 0
01/11/2024
150
 1,100 142 150 142 0 0 0
31/10/2024
150
 0 150 150 150 0 0 0
30/10/2024
150
 1,200 150.10 150.10 150 0 0 0
29/10/2024
155
 300 155 155 155 0 0 0
28/10/2024
155
 1,001 156.70 156.70 155 0 0 0
25/10/2024
160
 300 150.10 160 150.10 0 0 0
24/10/2024
160
 100 160 160 160 0 0 0
23/10/2024
163.90
 0 163.90 163.90 163.90 0 0 0
22/10/2024
164.50
 400 163 164.50 163 0 0 0
21/10/2024
164.50
 0 164.50 164.50 164.50 0 0 0
18/10/2024
164.50
 1,800 164 164.50 164 0 0 0
17/10/2024: Cổ tức tiền mặt tỉ lệ: 5%
17/10/2024
164.40
 600 163 164.40 163 0 0 0
16/10/2024
162.80
 0 162.80 162.80 162.80 0 0 0
15/10/2024
160.51
 400 161.50 164.50 160.51 0 0 0
14/10/2024
161.50
 100 161.50 161.50 161.50 0 0 0
11/10/2024
161.50
 0 161.50 161.50 161.50 0 0 0
10/10/2024
161.50
 200 161.50 161.50 161.50 0 0 0
09/10/2024
161.50
 200 161.50 161.50 161.50 0 0 0
08/10/2024
161.50
 100 161.50 161.50 161.50 0 0 0
07/10/2024
162.30
 300 150.64 162.30 150.64 0 0 0
04/10/2024
160.51
 0 160.51 160.51 160.51 0 0 0
03/10/2024
160.51
 600 160.51 160.51 160.51 0 0 0
02/10/2024
161.40
 1,503 169.48 169.48 159.61 0 0 0
01/10/2024
164.40
 1,901 150.54 164.40 149.54 0 0 0
30/09/2024
164.40
 1,100 159.51 164.40 159.41 0 0 0
27/09/2024
169.48
 100 169.48 169.48 169.48 0 0 0
26/09/2024
162.30
 0 162.30 162.30 162.30 0 0 0
25/09/2024
162.30
 0 162.30 162.30 162.30 0 0 0
24/09/2024
159.51
 301 167.98 167.98 159.51 0 0 0
23/09/2024
169.38
 300 141.67 169.38 141.67 0 0 0
20/09/2024
163.90
 0 163.90 163.90 163.90 0 0 0
19/09/2024
166.39
 1,389 169.48 169.48 159.51 0 0 0
18/09/2024
167.49
 200 167.88 167.88 167.49 0 0 0
17/09/2024
167.88
 2,521 169.38 169.38 159.51 0 0 0
16/09/2024
172.47
 1 172.47 172.47 172.47 0 0 0
13/09/2024
172.47
 0 172.47 172.47 172.47 0 0 0
12/09/2024
172.47
 0 172.47 172.47 172.47 0 0 0
11/09/2024
172.47
 6 172.47 172.47 172.47 0 0 0
10/09/2024
172.47
 103 172.47 172.47 172.47 0 0 0
09/09/2024
150.04
 1,407 150.54 164.50 150.04 0 0 0
06/09/2024
150.04
 1,803 149.34 150.04 149.34 0 0 0
05/09/2024
145.55
 5 149.24 149.24 149.24 0 0 0
04/09/2024
145.55
 1,200 149.54 149.54 145.55 0 0 0
30/08/2024
149.54
 2,200 141.57 149.54 141.57 0 0 0
29/08/2024
141.86
 100 141.86 141.86 141.86 0 0 0
28/08/2024
141.57
 10 141.27 141.27 141.27 0 0 0
27/08/2024
141.57
 500 142.06 142.06 140.57 0 0 0
26/08/2024
140.57
 200 140.57 140.57 140.57 0 0 0
23/08/2024
141.07
 600 140.57 141.07 140.07 0 0 0
22/08/2024
141.57
 200 142.56 142.56 141.57 0 0 0
21/08/2024
141.57
 700 142.56 142.56 141.57 0 0 0
20/08/2024
139.57
 800 131.60 142.56 131.60 0 0 0
19/08/2024
139.97
 0 139.97 139.97 139.97 0 0 0
16/08/2024
142.46
 900 129.60 144.46 129.60 0 0 0
15/08/2024
140.07
 100 140.07 140.07 140.07 0 0 0
14/08/2024
140.07
 400 139.57 140.07 139.57 0 0 0
13/08/2024
139.57
 300 139.57 139.57 139.57 0 0 0
12/08/2024
143.86
 0 143.86 143.86 143.86 0 0 0
09/08/2024
143.56
 302 144.56 144.56 143.56 0 0 0
08/08/2024
144.56
 903 146.35 146.35 143.56 0 0 0
07/08/2024
147.75
 100 147.75 147.75 147.75 0 0 0
06/08/2024
149.04
 45 147.75 147.75 147.75 0 0 0
05/08/2024
149.04
 1,000 144.56 149.34 144.56 0 0 0
02/08/2024
144.56
 200 144.56 144.56 144.56 0 0 0
01/08/2024
146.05
 200 145.55 146.05 145.55 0 0 0
31/07/2024
153.43
 144 154.03 154.03 154.03 0 0 0
30/07/2024
153.43
 200 154.53 154.53 153.43 0 0 0
29/07/2024
148.05
 0 148.05 148.05 148.05 0 0 0
26/07/2024
144.56
 701 154.03 154.03 144.56 0 0 0
25/07/2024
141.57
 800 143.06 144.56 141.57 0 0 0
24/07/2024
139.57
 2,800 139.47 141.57 139.47 0 0 0
23/07/2024
139.57
 1,400 139.17 139.57 139.17 0 0 0
22/07/2024
139.57
 1,433 138.57 139.57 138.08 0 0 0
19/07/2024
134.59
 1,600 134.59 134.69 134.59 0 0 0
18/07/2024
136.58
 400 134.09 136.58 134.09 0 0 0
17/07/2024
134.59
 1,000 135.09 135.09 134.59 0 0 0
16/07/2024
139.57
 6,109 132.69 139.57 132.59 0 0 0
15/07/2024
130.60
 1,202 139.57 139.57 130.60 0 0 0
12/07/2024
135.18
 1,125 139.47 139.47 135.18 0 0 0
11/07/2024
139.47
 0 139.47 139.47 139.47 0 0 0
10/07/2024
139.47
 1,000 139.07 139.47 139.07 0 0 0
09/07/2024
139.57
 1,902 139.57 139.57 138.57 0 0 0
08/07/2024
139.57
 7,000 130.60 139.57 130.60 0 0 0
05/07/2024
129.60
 600 130.60 130.60 129.60 0 0 0
04/07/2024
129.60
 1,944 128.61 129.60 128.61 0 0 0
03/07/2024
127.41
 3,600 126.71 128.11 126.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |