CTCP Dược phẩm Trung ương CPC1 (dp1)

37
1.40
(3.93%)
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) 		0 0% 32,100 0 0
36
39.40
37.50
2 tháng
(2024-07-22) 		0.19 0.51% 143,400 0 0
35.69
39.40
37.50
3 tháng
(2024-06-21) 		1.25 3.40% 278,300 0 0
35.69
45.02
37.50
6 tháng
(2024-03-25) 		3.85 11.27% 481,600 0 0
32.90
45.02
37.50
12 tháng
(2023-09-25) 		11.06 41.07% 914,700 0 0
25.30
45.02
37.50
24 tháng
(2022-09-30) 		16.66 78.09% 1,268,436 0 0
17.49
45.02
37.50
36 tháng
(2021-10-05) 		11.44 43.05% 1,649,827 0 0
17.49
45.02
37.50
60 tháng
(2019-10-16) 		26.83 240.31% 2,908,712 0 0
7.25
45.02
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2021
25.71
 3,415 25.96 25.96 25.11 0 0 0
17/11/2021
25.96
 1,800 25.28 25.96 25.71 0 0 0
16/11/2021
25.28
 700 26.14 26.14 25.28 0 0 0
15/11/2021
26.14
 8,300 26.48 26.48 25.28 0 0 0
12/11/2021
26.48
 300 26.48 26.48 24.85 0 0 0
11/11/2021
26.48
 1,600 25.88 26.48 25.79 0 0 0
10/11/2021
25.88
 1,200 26.48 26.48 25.36 0 0 0
09/11/2021
26.48
 8,200 24.68 26.56 25.36 0 0 0
08/11/2021
24.68
 600 24.42 24.68 24.68 0 0 0
05/11/2021
24.42
 1,300 23.48 24.51 23.99 0 0 0
04/11/2021
23.48
 100 25.71 25.71 23.48 0 0 0
03/11/2021
25.71
 6,250 25.71 26.14 25.02 0 0 0
02/11/2021
25.71
 2,200 24.68 25.71 24.42 0 0 0
01/11/2021
24.68
 1,500 25.19 25.19 24.25 0 0 0
29/10/2021
25.19
 3,600 25.36 25.36 21.51 0 0 0
28/10/2021
25.36
 10,600 25.45 25.45 25.11 0 0 0
27/10/2021
25.45
 3,200 25.71 25.71 25.36 0 0 0
26/10/2021
25.71
 6,100 25.71 25.71 25.54 0 0 0
25/10/2021
25.71
 4,300 25.45 25.71 25.28 0 0 0
22/10/2021
25.45
 4,200 25.54 25.54 25.45 0 0 0
21/10/2021
25.54
 5,400 25.71 25.71 25.45 0 0 0
20/10/2021
25.71
 1,300 25.45 25.71 25.71 0 0 0
19/10/2021
25.45
 2,600 25.79 25.79 25.45 0 0 0
18/10/2021
25.79
 1,400 26.22 26.22 25.79 0 0 0
15/10/2021
26.22
 3,600 26.14 26.22 26.14 0 0 0
14/10/2021
26.14
 4,300 26.56 26.56 26.14 0 0 0
13/10/2021
26.56
 5,900 25.71 26.56 25.71 0 0 0
12/10/2021
25.71
 2,000 25.71 29.13 25.71 0 0 0
11/10/2021
25.71
 6,600 25.71 26.39 25.28 0 0 0
08/10/2021
25.71
 2,500 26.05 26.56 25.71 0 0 0
07/10/2021
26.05
 1,810 26.05 26.14 26.05 0 0 0
06/10/2021
26.05
 6,200 26.56 26.56 26.05 0 0 0
05/10/2021
26.56
 4,400 26.56 26.65 26.14 0 0 0
04/10/2021
26.56
 3,100 26.31 26.91 26.56 0 0 0
01/10/2021
26.31
 1,400 27.42 27.42 26.31 0 0 0
30/09/2021
27.42
 5,100 25.96 29.13 22.02 0 0 0
29/09/2021
25.96
 5,300 27.94 27.94 24.68 0 0 0
28/09/2021
27.94
 8,800 26.56 28.28 23.31 0 0 0
27/09/2021
26.56
 5,600 28.11 28.11 26.56 0 0 0
24/09/2021
28.11
 3,100 27.59 28.28 27.85 0 0 0
23/09/2021
27.59
 5,300 29.99 29.99 27.51 0 0 0
22/09/2021
29.99
 2,000 28.28 29.99 28.19 0 0 0
21/09/2021
28.28
 5,500 27.51 28.28 27.51 0 0 0
20/09/2021
27.51
 16,900 29.99 29.99 27.42 0 0 0
17/09/2021
29.99
 4,300 30.85 30.85 28.96 0 0 0
16/09/2021
30.85
 800 31.53 31.53 30.25 0 0 0
15/09/2021
31.53
 29,300 29.05 31.71 27.85 0 0 0
14/09/2021
29.05
 4,400 29.13 29.91 29.05 0 0 0
13/09/2021
29.13
 18,901 29.99 29.99 27.51 0 0 0
10/09/2021
29.99
 18,513 31.62 31.62 29.91 0 0 0
09/09/2021
31.62
 16,200 31.28 31.96 30.85 0 0 0
08/09/2021
31.28
 19,500 32.22 32.73 31.19 0 0 0
07/09/2021
32.22
 28,295 32.48 32.99 31.71 0 0 0
06/09/2021
32.48
 22,400 33.42 34.28 32.39 0 0 0
01/09/2021
33.42
 48,000 35.73 35.73 31.71 0 0 0
31/08/2021
35.73
 62,317 35.30 39.85 35.65 0 0 0
30/08/2021
35.30
 41,500 32.22 35.30 32.22 0 0 0
27/08/2021
32.22
 39,650 27.68 32.22 28.28 0 0 0
26/08/2021
27.68
 27,000 27.25 28.71 27.42 0 0 0
25/08/2021
27.25
 14,610 26.65 28.71 26.91 0 0 0
24/08/2021
26.65
 13,100 28.02 28.02 26.56 0 0 0
23/08/2021
28.02
 16,300 26.82 28.71 25.79 0 0 0
20/08/2021
26.82
 12,700 28.28 28.96 24.59 0 0 0
19/08/2021
28.28
 16,700 29.31 29.56 26.74 0 0 0
18/08/2021
29.31
 25,800 27.68 29.31 27.51 0 0 0
17/08/2021
27.68
 10,500 26.99 28.11 26.74 0 0 0
16/08/2021
26.99
 9,710 25.71 27.42 25.88 0 0 0
13/08/2021
25.71
 7,600 26.22 29.82 24.34 0 0 0
12/08/2021
26.22
 12,600 25.11 26.22 22.88 0 0 0
11/08/2021
25.11
 2,800 25.62 25.62 25.11 0 0 0
10/08/2021
25.62
 11,800 23.39 25.88 22.11 0 0 0
09/08/2021
23.39
 100 25.71 25.71 23.39 0 0 0
06/08/2021: Cổ tức tiền mặt tỉ lệ: 16%
06/08/2021
25.71
 1,700 25.11 26.14 24.51 0 0 0
05/08/2021
25.11
 6,000 24.86 25.11 21.78 0 0 0
04/08/2021
24.86
 2,700 25.03 25.03 24.78 0 0 0
03/08/2021
25.03
 100 25.11 25.11 25.03 0 0 0
02/08/2021
25.11
 7,500 24.38 27.46 24.70 0 0 0
30/07/2021
24.38
 11,300 22.43 24.78 23.56 0 0 0
29/07/2021
22.43
 2,000 24.78 24.78 21.78 0 0 0
28/07/2021
24.78
 440 23.16 25.19 21.78 0 0 0
27/07/2021
23.16
 1,000 23.16 23.16 23.16 0 0 0
26/07/2021
23.16
 2,000 24.21 24.21 20.48 0 0 0
23/07/2021
24.21
 5,500 23.56 24.38 21.13 0 0 0
22/07/2021
23.56
 1,000 25.27 25.27 22.18 0 0 0
21/07/2021
25.27
 2,000 25.59 25.59 25.27 0 0 0
20/07/2021
25.59
 21,300 24.21 25.59 23.97 0 0 0
19/07/2021
24.21
 9,120 21.94 24.70 18.77 0 0 0
16/07/2021
21.94
 1,060 21.13 21.94 17.63 0 0 0
15/07/2021
21.13
 2,100 20.31 21.13 20.07 0 0 0
14/07/2021
20.31
 2,200 19.99 20.31 18.04 0 0 0
13/07/2021
19.99
 1,300 20.48 20.48 18.04 0 0 0
12/07/2021
20.48
 3,000 21.53 21.53 18.85 0 0 0
09/07/2021
21.53
 2,900 21.94 21.94 21.53 0 0 0
08/07/2021
21.94
 22,400 22.99 23.56 20.80 0 0 0
07/07/2021
22.99
 7,410 23.16 23.16 20.80 0 0 0
06/07/2021
23.16
 3,500 23.32 23.32 22.26 0 0 0
05/07/2021
23.32
 9,300 23.81 24.38 23.24 0 0 0
02/07/2021
23.81
 3,000 24.78 24.78 23.73 0 0 0
01/07/2021
24.78
 6,110 24.05 24.78 23.81 0 0 0
30/06/2021
24.05
 2,820 24.38 24.38 22.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |