CTCP Dược phẩm CPC1 Hà Nội (dtp)

166.90
-1.30
(-0.77%)
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
(2024-08-20) 		28 20% 12,500 0 0
140
173
166.90
2 tháng
(2024-07-22) 		28 20% 24,200 0 0
140
173
166.90
3 tháng
(2024-06-21) 		39.60 30.84% 53,200 0 0
127
173
166.90
6 tháng
(2024-03-25) 		48.94 41.11% 116,514 0 0
116.08
173
166.90
12 tháng
(2023-09-25) 		74.03 78.78% 173,009 0 0
89.39
173
166.90
24 tháng
(2022-09-30) 		120.14 251.04% 505,107 0 0
40.31
173
166.90
36 tháng
(2021-10-05) 		108.74 183.48% 833,841 0 0
40.31
173
166.90
60 tháng
(2020-06-18) 		150.91 882.88% 1,660,484 0 -0.0
17.09
173
166.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
47.86
 1,100 47.66 47.86 47.66 0 0 0
16/09/2022
44.93
 199 44.93 44.93 44.93 0 0 0
15/09/2022
41.31
 400 41.31 41.31 41.31 0 0 0
14/09/2022
46.10
 8,100 47.27 47.86 46.10 0 0 0
13/09/2022
47.27
 8,532 47.37 47.86 46.88 0 0 0
12/09/2022
46.88
 2,702 47.86 47.86 46.88 0 0 0
09/09/2022
47.86
 300 47.66 47.86 47.66 0 0 0
08/09/2022
47.86
 500 47.86 47.86 47.86 0 0 0
07/09/2022
43.95
 347 43.95 43.95 43.95 0 0 0
06/09/2022
43.85
 0 43.85 43.85 43.85 0 0 0
05/09/2022
47.86
 500 41.12 47.86 41.12 0 0 0
31/08/2022
47.37
 100 47.37 47.37 47.37 0 0 0
30/08/2022
47.37
 0 47.37 47.37 47.37 0 0 0
29/08/2022
46.88
 200 47.86 47.86 46.88 0 0 0
26/08/2022
47.86
 200 41.12 47.86 41.12 0 0 0
25/08/2022
45.02
 200 48.83 48.83 45.02 0 0 0
24/08/2022
44.93
 5,400 45.51 45.51 44.93 0 0 0
23/08/2022
45.02
 1,000 45.12 45.12 45.02 0 0 0
22/08/2022
45.02
 0 45.02 45.02 45.02 0 0 0
19/08/2022
45.02
 400 45.02 45.02 45.02 0 0 0
18/08/2022
48.83
 200 48.83 48.83 48.83 0 0 0
17/08/2022
48.83
 200 48.83 48.83 48.83 0 0 0
16/08/2022
48.83
 1,000 48.83 48.83 48.83 0 0 0
15/08/2022
51.28
 200 47.47 51.28 47.47 0 0 0
12/08/2022
52.74
 600 44.05 52.74 44.05 0 0 0
11/08/2022
48.83
 700 50.79 50.79 48.83 0 0 0
10/08/2022
47.95
 700 47.95 47.95 47.95 0 0 0
09/08/2022
47.95
 200 55.67 55.67 47.95 0 0 0
08/08/2022
55.67
 0 55.67 55.67 55.67 0 0 0
05/08/2022
55.67
 99 55.67 55.67 55.67 0 0 0
04/08/2022
55.67
 0 55.67 55.67 55.67 0 0 0
03/08/2022
55.67
 2 55.67 55.67 55.67 0 0 0
02/08/2022
55.67
 0 55.67 55.67 55.67 0 0 0
01/08/2022
55.67
 500 55.67 55.67 55.67 0 0 0
29/07/2022
51.86
 600 51.96 51.96 51.76 0 0 0
28/07/2022
51.86
 10,002 54.69 54.69 51.86 0 0 0
27/07/2022
54.69
 3,000 54.69 54.69 54.69 0 0 0
26/07/2022
53.72
 1,400 53.72 53.72 53.72 0 0 0
25/07/2022
53.72
 1,500 55.67 55.67 53.72 0 0 0
22/07/2022
55.67
 8,154 58.60 58.60 55.67 0 0 0
21/07/2022
56.16
 43,432 56.65 63.39 56.16 0 0 0
20/07/2022
66.02
 0 66.02 66.02 66.02 0 0 0
19/07/2022
66.02
 0 66.02 66.02 66.02 0 0 0
18/07/2022
66.02
 100 66.02 66.02 66.02 0 0 0
15/07/2022
63.29
 800 58.60 63.29 56.74 0 0 0
14/07/2022
66.02
 100 66.02 66.02 66.02 0 0 0
13/07/2022
63.48
 300 66.02 66.02 63.48 0 0 0
12/07/2022
63.39
 400 63.48 63.48 63.39 0 0 0
11/07/2022
63.48
 100 63.48 63.48 63.48 0 0 0
08/07/2022
65.93
 0 65.93 65.93 65.93 0 0 0
07/07/2022
65.93
 100 65.93 65.93 65.93 0 0 0
06/07/2022
63.48
 0 63.48 63.48 63.48 0 0 0
05/07/2022
63.48
 100 63.48 63.48 63.48 0 0 0
04/07/2022
65.83
 0 65.83 65.83 65.83 0 0 0
01/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
01/07/2022
65.83
 100 65.83 65.83 65.83 0 0 0
30/06/2022
65.53
 100 65.53 65.53 65.53 0 0 0
29/06/2022
58.17
 100 58.17 58.17 58.17 0 0 0
28/06/2022
65.53
 0 65.53 65.53 65.53 0 0 0
27/06/2022
65.53
 100 65.53 65.53 65.53 0 0 0
24/06/2022
63.98
 502 62.53 65.53 62.53 0 0 0
23/06/2022
63.98
 300 65.53 65.53 63.98 0 0 0
22/06/2022
64.27
 0 64.27 64.27 64.27 0 0 0
21/06/2022
63.98
 332 64.86 64.86 63.98 0 0 0
20/06/2022
63.50
 0 63.50 63.50 63.50 0 0 0
17/06/2022
64.66
 700 63.01 64.66 63.01 0 0 0
16/06/2022
63.01
 201 63.01 63.01 63.01 0 0 0
15/06/2022
65.34
 0 65.34 65.34 65.34 0 0 0
14/06/2022
64.95
 400 65.44 65.44 64.95 0 0 0
13/06/2022
61.27
 1,800 61.37 64.57 61.27 0 0 0
10/06/2022
65.44
 811 65.24 65.53 61.17 0 0 0
09/06/2022
65.34
 100 65.34 65.34 65.34 0 0 0
08/06/2022
60.98
 1,330 63.98 64.86 60.98 0 0 0
07/06/2022
65.53
 0 65.53 65.53 65.53 0 0 0
06/06/2022
65.53
 106 65.53 65.53 65.53 0 0 0
03/06/2022
65.53
 300 65.53 65.53 65.53 0 0 0
02/06/2022
65.63
 200 63.98 65.63 63.98 0 0 0
01/06/2022
63.98
 400 63.98 64.57 63.98 0 0 0
31/05/2022
61.56
 0 61.56 61.56 61.56 0 0 0
30/05/2022
61.56
 0 61.56 61.56 61.56 0 0 0
27/05/2022
61.56
 0 61.56 61.56 61.56 0 0 0
26/05/2022
60.40
 1,108 64.95 64.95 59.14 0 0 0
25/05/2022
66.70
 0 66.70 66.70 66.70 0 0 0
24/05/2022
66.70
 0 66.70 66.70 66.70 0 0 0
23/05/2022
66.70
 300 66.70 66.70 66.70 0 0 0
20/05/2022
65.53
 0 65.53 65.53 65.53 0 0 0
19/05/2022
64.95
 600 65.83 65.83 64.95 0 0 0
18/05/2022
65.83
 1,100 68.73 68.73 62.14 0 0 0
17/05/2022
69.22
 400 69.61 69.61 63.01 0 0 0
16/05/2022
67.86
 400 67.86 67.86 67.86 0 0 0
13/05/2022
71.06
 1,732 71.84 71.84 63.98 0 0 0
12/05/2022
68.73
 3,204 67.86 68.73 64.95 0 0 0
11/05/2022
73.58
 0 73.58 73.58 73.58 0 0 0
10/05/2022
73.58
 0 73.58 73.58 73.58 0 0 0
09/05/2022
73.58
 0 73.58 73.58 73.58 0 0 0
06/05/2022
73.58
 1 73.58 73.58 73.58 0 0 0
05/05/2022
73.58
 100 73.58 73.58 73.58 0 0 0
04/05/2022
67.09
 4,900 66.89 67.18 66.89 0 0 0
29/04/2022
76.49
 900 76.49 76.49 76.49 0 0 0
28/04/2022
67.86
 1,100 67.47 71.64 67.47 0 0 0
27/04/2022
70.77
 300 72.52 72.52 70.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |