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)
26/04/2022
75.52
 100 75.52 75.52 75.52 0 0 0
25/04/2022
67.86
 500 67.86 67.86 67.86 0 0 0
22/04/2022
67.86
 800 67.86 67.86 67.86 0 0 0
21/04/2022
70.77
 3,000 70.87 70.87 68.06 0 0 0
20/04/2022
76.59
 200 76.59 76.59 76.59 0 0 0
19/04/2022
76.59
 200 76.59 76.59 76.59 0 0 0
18/04/2022
77.36
 300 70.87 77.36 70.87 0 0 0
15/04/2022
77.27
 0 76.59 77.27 76.59 0 0 0
14/04/2022
76.59
 3,300 77.56 77.56 76.59 0 0 0
13/04/2022
77.56
 2,000 79.50 79.50 77.56 0 0 0
12/04/2022
78.53
 1,200 77.94 78.53 77.56 0 0 0
08/04/2022
77.56
 1,900 77.56 79.50 77.46 0 0 0
07/04/2022
76.10
 300 76.10 76.10 76.10 0 0 0
06/04/2022
72.90
 600 72.61 77.56 72.61 0 0 0
05/04/2022
71.74
 1,300 74.65 74.65 71.74 0 0 0
04/04/2022
71.74
 1,100 70.77 73.68 70.77 0 0 0
01/04/2022
72.13
 8,200 71.64 72.13 71.64 0 0 0
31/03/2022
68.54
 0 68.54 68.54 68.54 0 0 0
30/03/2022
68.83
 900 66.89 69.90 66.89 0 0 0
29/03/2022
70.77
 5,600 67.86 70.77 67.86 0 0 0
28/03/2022
68.35
 1,900 68.83 69.32 67.86 0 0 0
25/03/2022
68.83
 0 68.83 68.83 68.83 0 0 0
24/03/2022
68.83
 300 68.83 68.83 68.83 0 0 0
23/03/2022
70.77
 2,500 68.35 70.77 68.35 0 0 0
22/03/2022
68.15
 1,005 67.96 68.83 67.96 0 0 0
21/03/2022
67.86
 1,200 67.86 67.86 67.86 0 0 0
18/03/2022
69.61
 200 69.61 69.61 69.61 0 0 0
17/03/2022
69.80
 2,000 69.80 69.80 68.83 0 0 0
16/03/2022
68.83
 1,000 68.35 68.83 67.96 0 0 0
15/03/2022
72.22
 700 67.86 72.22 67.86 0 0 0
14/03/2022
68.35
 200 67.86 68.35 67.86 0 0 0
11/03/2022
74.65
 2,200 67.96 75.62 67.96 0 0 0
10/03/2022
72.71
 1,500 72.61 72.71 72.61 0 0 0
09/03/2022
70.67
 0 70.67 70.67 70.67 0 0 0
08/03/2022
71.16
 400 66.60 73.68 66.60 0 0 0
07/03/2022
71.16
 7 71.16 71.16 71.16 0 0 0
04/03/2022
69.90
 300 73.68 73.68 69.90 0 0 0
03/03/2022
73.58
 2,900 68.44 73.68 68.44 0 0 0
02/03/2022
72.22
 300 76.59 76.59 67.86 0 0 0
01/03/2022
74.55
 200 64.66 74.55 64.66 0 0 0
28/02/2022
72.71
 3,200 62.14 72.71 62.14 0 0 0
25/02/2022
71.74
 7,000 71.74 73.68 66.02 0 0 0
24/02/2022
69.80
 1,300 70.87 72.22 66.02 0 0 0
23/02/2022
71.74
 700 66.99 71.74 66.99 0 0 0
22/02/2022
71.74
 3,700 70.77 71.74 67.86 0 0 0
21/02/2022
71.64
 2,400 53.32 71.64 53.32 0 0 0
18/02/2022
62.63
 0 62.63 62.63 62.63 0 0 0
17/02/2022
66.41
 1,100 62.24 66.41 62.24 0 0 0
16/02/2022
68.83
 3,300 71.74 77.56 68.83 0 0 0
15/02/2022
71.55
 100 71.55 71.55 71.55 0 0 0
14/02/2022
69.80
 0 69.80 69.80 69.80 0 0 0
11/02/2022
69.80
 113 69.80 69.80 69.80 0 0 0
10/02/2022
70.29
 200 70.77 70.77 70.29 0 0 0
09/02/2022
68.83
 900 58.94 68.83 58.94 0 0 0
08/02/2022
68.83
 400 69.61 69.61 68.83 0 0 0
07/02/2022
69.32
 200 69.80 69.80 69.32 0 0 0
28/01/2022
71.25
 300 71.25 71.25 71.25 0 0 0
27/01/2022
68.83
 100 68.83 68.83 68.83 0 0 0
26/01/2022
70.77
 1,800 69.51 70.77 69.51 0 0 0
25/01/2022
69.51
 0 69.51 69.51 69.51 0 0 0
24/01/2022
69.51
 900 69.41 69.61 69.41 0 0 0
21/01/2022
68.83
 3,800 72.90 72.90 68.83 0 0 0
20/01/2022
68.83
 2,900 73.68 73.68 68.83 0 0 0
19/01/2022
68.83
 200 68.83 68.83 68.83 0 0 0
18/01/2022
68.54
 1,000 67.86 68.83 67.86 0 0 0
17/01/2022
71.25
 100 71.25 71.25 71.25 0 0 0
14/01/2022
71.74
 300 71.74 71.74 71.74 0 0 0
13/01/2022
71.74
 500 71.74 71.74 71.74 0 0 0
12/01/2022
71.74
 1,200 71.74 71.74 71.74 0 0 0
11/01/2022
71.25
 2,100 72.71 72.71 71.25 0 0 0
10/01/2022
71.25
 100 71.25 71.25 71.25 0 0 0
07/01/2022
71.74
 800 76.49 76.49 71.74 0 0 0
06/01/2022
71.74
 200 77.46 77.46 71.74 0 0 0
05/01/2022
74.55
 200 74.55 74.55 74.55 0 0 0
04/01/2022
74.65
 1,013 73.19 74.65 73.00 0 0 0
31/12/2021
75.62
 1,157 77.46 77.46 75.62 0 0 0
30/12/2021
71.74
 1,509 72.42 72.52 71.74 0 0 0
29/12/2021
72.42
 13 72.42 72.42 72.42 0 0 0
28/12/2021
71.45
 1,500 72.42 73.39 71.45 0 0 0
27/12/2021
75.52
 1,967 77.46 77.46 69.80 0 0 0
24/12/2021
72.03
 0 72.03 72.03 72.03 0 0 0
23/12/2021
71.74
 2,400 71.74 72.71 71.74 0 0 0
22/12/2021
73.68
 1,600 74.65 74.65 73.48 0 0 0
21/12/2021
74.65
 900 74.65 75.62 74.65 0 0 0
20/12/2021
74.65
 4,700 77.56 77.56 73.87 0 0 0
17/12/2021: Quyền mua cổ phiếu: 100/33.3333 Giá: 11 (Volume + 33.33%, Ratio=0.33)
17/12/2021
78.53
 1,100 72.71 78.53 72.71 0 0 0
16/12/2021
66.65
 8,500 69.68 71.12 66.65 0 0 0
15/12/2021
70.06
 4,500 66.73 70.06 66.57 0 0 0
14/12/2021
70.44
 2,400 66.27 71.19 64.38 0 0 0
13/12/2021
66.65
 3,100 66.80 66.80 65.89 0 0 0
10/12/2021
67.10
 700 66.73 67.10 66.65 0 0 0
09/12/2021
66.65
 4,014 66.65 66.65 65.97 0 0 0
08/12/2021
65.89
 6,000 65.36 66.65 65.36 0 0 0
07/12/2021
65.89
 600 65.21 65.89 65.21 0 0 0
06/12/2021
68.54
 4,800 67.41 68.54 67.41 0 0 0
03/12/2021
65.14
 2,100 64.38 65.14 64.38 0 0 0
02/12/2021
64.38
 100 64.38 64.38 64.38 0 0 0
01/12/2021
65.14
 4,400 64.38 65.14 63.62 0 0 0
30/11/2021
63.62
 300 64.38 64.38 63.62 0 0 0
29/11/2021
61.50
 0 61.50 61.50 61.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |