CTCP Dược phẩm Trung ương CPC1 (dp1)

37.50
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
(2024-08-19) 		-0.80 -2.09% 33,800 0 0
36
39.40
38
2 tháng
(2024-07-22) 		-0.51 -1.34% 143,000 0 0
35.69
39.40
38
3 tháng
(2024-06-20) 		0.26 0.71% 279,800 0 0
35.69
45.02
38
6 tháng
(2024-03-22) 		3.15 9.22% 488,000 0 0
32.90
45.02
38
12 tháng
(2023-09-25) 		10.36 38.47% 914,300 0 0
25.30
45.02
38
24 tháng
(2022-09-29) 		14.77 65.57% 1,268,136 0 0
17.49
45.02
38
36 tháng
(2021-10-04) 		10.74 40.42% 1,652,527 0 0
17.49
45.02
38
60 tháng
(2019-10-15) 		26.13 234.04% 2,908,312 0 0
7.25
45.02
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
29.63
 100 29.05 29.63 29.63 0 0 0
24/11/2023
29.05
 100 28.86 29.05 29.05 0 0 0
23/11/2023
28.86
 5,300 28.86 29.34 28.86 0 0 0
22/11/2023
28.86
 300 28.38 29.63 28.86 0 0 0
21/11/2023
28.38
 200 29.15 29.15 28.38 0 0 0
20/11/2023
29.15
 400 30.59 30.59 26.17 0 0 0
17/11/2023
30.59
 1,800 28.86 31.17 28.86 0 0 0
16/11/2023
28.86
 4,900 28.86 29.73 28.48 0 0 0
14/11/2023
28.86
 1,400 29.05 29.05 28.28 0 0 0
13/11/2023
29.05
 900 28.86 29.05 27.51 0 0 0
10/11/2023
28.86
 800 29.25 29.25 28.09 0 0 0
09/11/2023
29.25
 1,400 28.86 29.25 29.25 0 0 0
08/11/2023
28.86
 1,100 29.15 29.15 27.71 0 0 0
07/11/2023
29.15
 1,500 28.19 29.15 28.48 0 0 0
06/11/2023
28.19
 1,100 28.76 28.76 28.19 0 0 0
03/11/2023
28.76
 6,000 28.76 28.76 28.76 0 0 0
02/11/2023
28.76
 100 28.86 28.86 28.76 0 0 0
01/11/2023
28.86
 6,800 30.11 30.11 26.94 0 0 0
27/10/2023
30.11
 4,000 26.55 30.11 28.38 0 0 0
26/10/2023
26.55
 5,800 29.44 29.44 26.07 0 0 0
25/10/2023
29.44
 1,100 29.44 29.63 29.44 0 0 0
24/10/2023
29.44
 2,500 29.82 30.59 28.86 0 0 0
23/10/2023
29.82
 4,800 29.15 31.17 27.42 0 0 0
20/10/2023
29.15
 17,400 27.71 31.46 27.71 0 0 0
19/10/2023
27.71
 200 28.48 28.48 27.13 0 0 0
18/10/2023
28.48
 1,600 27.51 28.48 26.07 0 0 0
17/10/2023
27.51
 500 27.80 27.80 26.46 0 0 0
16/10/2023
27.80
 600 28.38 28.67 26.46 0 0 0
13/10/2023
28.38
 5,000 26.94 28.67 26.26 0 0 0
12/10/2023
26.94
 400 28.86 28.86 26.94 0 0 0
11/10/2023
28.86
 200 26.17 28.86 26.17 0 0 0
10/10/2023
26.17
 200 28.86 28.86 26.17 0 0 0
09/10/2023
28.86
 1,300 26.94 28.86 26.17 0 0 0
06/10/2023
26.94
 1,500 26.26 26.94 22.80 0 0 0
05/10/2023
26.26
 800 26.74 26.94 25.59 0 0 0
04/10/2023
26.74
 300 25.30 26.84 25.21 0 0 0
03/10/2023
25.30
 700 25.97 25.97 24.82 0 0 0
02/10/2023
25.97
 100 25.78 25.97 25.97 0 0 0
29/09/2023
25.78
 300 27.42 27.42 25.78 0 0 0
28/09/2023
27.42
 3,400 26.74 27.42 25.97 0 0 0
27/09/2023
26.74
 400 26.94 26.94 25.78 0 0 0
26/09/2023
26.94
 1,400 26.94 26.94 25.21 0 0 0
25/09/2023
26.94
 500 27.51 27.71 25.88 0 0 0
22/09/2023
27.51
 1,700 26.94 27.51 25.49 0 0 0
21/09/2023
26.94
 700 26.94 26.94 24.15 0 0 0
20/09/2023
26.94
 300 27.13 27.13 24.15 0 0 0
19/09/2023
27.13
 4,200 26.55 27.32 21.65 0 0 0
14/09/2023
26.55
 300 26.17 26.55 23.67 0 0 0
13/09/2023
26.17
 300 26.65 27.42 26.17 0 0 0
12/09/2023
26.65
 1,200 26.65 28.38 26.65 0 0 0
11/09/2023
26.65
 100 27.03 27.03 26.65 0 0 0
08/09/2023
27.03
 500 26.94 27.03 26.26 0 0 0
07/09/2023
26.94
 500 26.17 26.94 26.26 0 0 0
06/09/2023
26.17
 1,200 29.25 29.25 26.07 0 0 0
05/09/2023
29.25
 400 26.36 29.82 26.94 0 0 0
31/08/2023
26.36
 600 27.90 28.67 26.36 0 0 0
30/08/2023
27.90
 100 27.90 27.90 27.90 0 0 0
29/08/2023
27.90
 1,100 27.13 27.90 25.59 0 0 0
28/08/2023
27.13
 1,100 23.67 27.13 25.59 0 0 0
25/08/2023
23.67
 100 27.90 27.90 23.67 0 0 0
24/08/2023
27.90
 2,400 26.07 28.19 24.15 0 0 0
23/08/2023
26.07
 700 26.07 26.74 23.09 0 0 0
22/08/2023
26.07
 1,600 27.32 27.42 25.69 0 0 0
21/08/2023
27.32
 6,400 27.61 27.80 25.11 0 0 0
18/08/2023
27.61
 4,200 28.19 28.28 27.03 0 0 0
17/08/2023
28.19
 100 27.71 28.19 28.19 0 0 0
16/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
16/08/2023
27.71
 2,900 28.57 31.55 27.71 0 0 0
15/08/2023
28.57
 7,700 28.21 28.85 28.30 0 0 0
14/08/2023
28.21
 1,600 28.21 29.21 27.75 0 0 0
11/08/2023
28.21
 100 27.75 28.21 28.21 0 0 0
10/08/2023
27.75
 5,400 30.04 31.59 27.75 0 0 0
09/08/2023
30.04
 6,700 28.11 32.69 28.66 0 0 0
08/08/2023
28.11
 3,800 28.11 29.67 28.02 0 0 0
07/08/2023
28.11
 6,000 27.93 28.94 27.66 0 0 0
04/08/2023
27.93
 2,400 27.47 28.39 27.93 0 0 0
03/08/2023
27.47
 3,400 27.56 29.49 27.47 0 0 0
02/08/2023
27.56
 700 27.66 27.66 27.56 0 0 0
01/08/2023
27.66
 1,600 27.75 28.21 27.47 0 0 0
31/07/2023
27.75
 400 27.93 28.30 27.11 0 0 0
28/07/2023
27.93
 5,400 27.75 27.93 27.11 0 0 0
27/07/2023
27.75
 700 29.21 29.21 27.75 0 0 0
26/07/2023
29.21
 1,400 28.39 30.95 27.93 0 0 0
25/07/2023
28.39
 10,300 30.22 33.79 27.93 0 0 0
24/07/2023
30.22
 3,800 29.95 31.50 28.02 0 0 0
21/07/2023
29.95
 15,700 30.22 33.88 27.93 0 0 0
20/07/2023
30.22
 4,600 30.22 30.22 27.66 0 0 0
19/07/2023
30.22
 8,900 28.02 31.87 25.28 0 0 0
18/07/2023
28.02
 5,000 27.47 31.41 24.91 0 0 0
17/07/2023
27.47
 6,300 26.37 29.76 26.47 0 0 0
14/07/2023
26.37
 3,300 26.56 27.29 25.73 0 0 0
13/07/2023
26.56
 2,700 25.64 27.29 25.92 0 0 0
12/07/2023
25.64
 200 26.28 26.28 24.18 0 0 0
11/07/2023
26.28
 12,000 27.11 27.11 23.81 0 0 0
10/07/2023
27.11
 100 25.64 27.11 27.11 0 0 0
07/07/2023
25.64
 5,300 25.82 26.10 24.27 0 0 0
06/07/2023
25.82
 2,400 25.92 25.92 24.27 0 0 0
05/07/2023
25.92
 100 25.46 25.92 25.92 0 0 0
04/07/2023
25.46
 1,200 25.37 27.11 25.46 0 0 0
03/07/2023
25.37
 500 25.73 27.38 25.37 0 0 0
30/06/2023
25.73
 1,600 25.18 26.01 24.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |