CTCP Dược phẩm Hải Phòng (dph)

57.50
7.50
(15%)
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
(2024-10-15) 		0.90 1.83% 2,500 0 0
49.10
56.90
50
2 tháng
(2024-09-16) 		0.50 1.01% 2,700 0 0
49.10
56.90
50
3 tháng
(2024-08-16) 		0.50 1.01% 5,400 0 0
45
56.90
50
6 tháng
(2024-05-20) 		4 8.70% 31,700 0 0
42
56.90
50
12 tháng
(2023-11-20) 		13.01 35.19% 46,287 0 0
33
62.10
50
24 tháng
(2022-11-25) 		20.01 66.73% 218,011 -1,000 -0.0
29.99
62.10
50
36 tháng
(2021-11-30) 		-2.95 -5.56% 304,490 -1,000 -0.0
26.11
62.10
50
60 tháng
(2019-12-11) 		30.36 154.59% 806,885 -4,281 -0.1
17.41
62.10
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
44.38
 0 44.38 44.38 44.38 0 0 0
24/01/2022
43.28
 600 49.83 49.83 43.28 0 0 0
21/01/2022
50.57
 0 50.57 50.57 50.57 0 0 0
20/01/2022
50.57
 84 50.57 50.57 50.57 0 0 0
19/01/2022
50.57
 0 50.57 50.57 50.57 0 0 0
18/01/2022
50.57
 0 50.57 50.57 50.57 0 0 0
17/01/2022
50.57
 50 50.57 50.57 50.57 0 0 0
14/01/2022
50.57
 400 50.57 50.57 50.57 0 0 0
13/01/2022
51.30
 0 51.30 51.30 51.30 0 0 0
12/01/2022
51.30
 300 51.40 51.40 51.30 0 0 0
11/01/2022
52.13
 0 52.13 52.13 52.13 0 0 0
10/01/2022
52.13
 100 52.13 52.13 52.13 0 0 0
07/01/2022: Cổ tức tiền mặt tỉ lệ: 15%
07/01/2022
52.87
 100 52.87 52.87 52.87 0 0 0
06/01/2022
52.23
 0 52.23 52.23 52.23 0 0 0
05/01/2022
52.23
 0 52.23 52.23 52.23 0 0 0
04/01/2022
52.14
 600 52.32 52.32 52.14 0 0 0
31/12/2021
52.32
 0 52.32 52.32 52.32 0 0 0
30/12/2021
52.32
 0 52.32 52.32 52.32 0 0 0
29/12/2021
52.32
 0 52.32 52.32 52.32 0 0 0
28/12/2021
52.32
 0 52.32 52.32 52.32 0 0 0
27/12/2021
52.32
 0 52.32 52.32 52.32 0 0 0
24/12/2021
52.32
 0 52.32 52.32 52.32 0 0 0
23/12/2021
52.32
 100 52.32 52.32 52.32 0 0 0
22/12/2021
46.92
 100 46.92 46.92 46.92 0 0 0
21/12/2021
46.92
 100 46.92 46.92 46.92 0 0 0
20/12/2021
46.92
 0 46.92 46.92 46.92 0 0 0
17/12/2021
46.92
 0 46.92 46.92 46.92 0 0 0
16/12/2021
46.92
 0 46.92 46.92 46.92 0 0 0
15/12/2021
44.95
 2,000 54.74 54.83 44.95 0 0 0
14/12/2021
48.45
 0 48.45 48.45 48.45 0 0 0
13/12/2021
48.45
 0 48.45 48.45 48.45 0 0 0
10/12/2021
48.45
 200 48.45 48.45 48.45 0 0 0
09/12/2021
48.45
 100 48.45 48.45 48.45 0 0 0
08/12/2021
43.96
 0 43.96 43.96 43.96 0 0 0
07/12/2021
43.96
 0 43.96 43.96 43.96 0 0 0
06/12/2021
43.96
 0 43.96 43.96 43.96 0 0 0
03/12/2021
43.96
 0 43.96 43.96 43.96 0 0 0
02/12/2021
50.16
 3,500 43.87 50.16 43.51 0 0 0
01/12/2021
51.06
 500 50.34 51.06 50.34 0 0 0
30/11/2021
52.95
 600 50.16 52.95 50.16 0 0 0
29/11/2021
50.25
 3,400 52.14 52.14 49.89 0 0 0
26/11/2021
58.61
 0 58.61 58.61 58.61 0 0 0
25/11/2021
58.61
 0 58.61 58.61 58.61 0 0 0
24/11/2021
58.61
 0 58.61 58.61 58.61 0 0 0
23/11/2021
58.61
 0 58.61 58.61 58.61 0 0 0
22/11/2021
58.61
 0 58.61 58.61 58.61 0 0 0
19/11/2021
58.61
 0 58.61 58.61 58.61 0 0 0
18/11/2021
58.61
 0 58.61 58.61 58.61 0 0 0
17/11/2021
52.14
 200 65.08 65.08 52.14 0 0 0
16/11/2021
56.63
 0 56.63 56.63 56.63 0 0 0
15/11/2021
56.63
 100 56.63 56.63 56.63 0 0 0
12/11/2021
49.26
 0 49.26 49.26 49.26 0 0 0
11/11/2021
52.59
 700 48.09 52.59 48.09 0 0 0
10/11/2021
52.95
 700 47.01 52.95 47.01 0 0 0
09/11/2021
47.01
 200 47.01 47.01 47.01 0 0 0
08/11/2021
46.38
 3,300 46.29 52.68 46.29 0 0 0
05/11/2021
53.22
 4,900 40.63 53.22 40.63 0 0 0
04/11/2021
46.29
 0 46.29 46.29 46.29 0 0 0
03/11/2021
46.29
 0 46.29 46.29 46.29 0 0 0
02/11/2021
46.29
 0 46.29 46.29 46.29 0 0 0
01/11/2021
46.29
 0 46.29 46.29 46.29 0 0 0
29/10/2021
46.29
 0 46.29 46.29 46.29 0 0 0
28/10/2021
46.29
 0 46.29 46.29 46.29 0 0 0
27/10/2021
46.29
 0 46.29 46.29 46.29 0 0 0
26/10/2021
46.29
 100 46.29 46.29 46.29 0 0 0
25/10/2021
42.52
 1,700 42.52 42.52 42.52 0 0 0
22/10/2021
49.98
 100 49.98 49.98 49.98 0 0 0
21/10/2021
45.04
 10,700 37.75 45.04 37.75 0 0 0
20/10/2021
39.19
 500 39.19 39.19 39.19 0 0 0
19/10/2021
39.19
 1,066 39.10 39.28 39.10 0 0 0
18/10/2021
40.45
 100 40.45 40.45 40.45 0 0 0
15/10/2021
40.45
 0 40.45 40.45 40.45 0 0 0
14/10/2021
40.45
 500 40.45 40.45 40.45 0 500 -0.0
13/10/2021
40.45
 300 40.45 40.45 40.45 0 0 0
12/10/2021
40.45
 300 40.45 40.45 40.45 0 0 0
11/10/2021
40.45
 200 40.45 40.45 40.45 0 0 0
08/10/2021
40.45
 4,088 37.93 40.45 37.75 0 0 0
07/10/2021
37.84
 3,147 37.84 37.84 37.75 0 0 0
06/10/2021
39.55
 310 39.55 39.55 39.55 0 0 0
05/10/2021
39.55
 100 39.55 39.55 39.55 100 0 0.0
04/10/2021
40.45
 100 40.45 40.45 40.45 0 0 0
01/10/2021
42.52
 4,500 37.30 42.52 37.30 300 0 0.0
30/09/2021
37.04
 400 36.95 37.04 36.95 0 0 0
29/09/2021
36.86
 1,000 36.41 36.86 36.41 0 0 0
28/09/2021
37.04
 2,100 36.86 37.04 36.86 100 0 0.0
27/09/2021
36.86
 1,100 36.86 36.86 36.86 1,000 0 0.0
24/09/2021
36.95
 100 36.95 36.95 36.95 0 0 0
23/09/2021
37.57
 0 37.57 37.57 37.57 0 0 0
22/09/2021
37.57
 320 37.57 37.57 37.57 0 0 0
21/09/2021
37.75
 0 37.75 37.75 37.75 0 0 0
20/09/2021
37.75
 2,914 37.75 37.75 37.75 0 0 0
17/09/2021
35.96
 1,710 36.05 36.05 35.96 0 0 0
16/09/2021
37.66
 100 37.66 37.66 37.66 0 0 0
15/09/2021
37.66
 300 37.66 37.66 37.66 0 0 0
14/09/2021
37.30
 2,500 36.86 37.30 36.86 0 0 0
13/09/2021
36.86
 11,145 36.68 37.75 35.96 0 0 0
10/09/2021
35.96
 9,900 38.02 38.02 35.96 500 0 0.0
09/09/2021
38.20
 400 37.75 38.20 37.75 0 0 0
08/09/2021
38.20
 4,700 36.05 38.20 35.96 0 0 0
07/09/2021
37.30
 7,100 37.30 37.30 37.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |