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)
26/11/2021
61.95
 15 61.50 61.50 61.50 0 0 0
25/11/2021
61.95
 2,000 53.40 62.94 53.40 0 0 0
24/11/2021
62.79
 100 62.79 62.79 62.79 0 0 0
23/11/2021
65.14
 2,000 65.89 66.65 65.14 0 0 0
22/11/2021
64.38
 1,400 65.06 66.65 64.30 0 0 0
19/11/2021
62.11
 700 64.38 64.38 62.11 0 0 0
18/11/2021
64.38
 400 64.38 64.38 64.38 0 0 0
17/11/2021
64.38
 1,100 64.38 64.38 64.38 0 0 0
16/11/2021
67.10
 2,300 67.18 67.41 67.10 0 0 0
15/11/2021
65.14
 3,200 64.38 65.14 63.77 0 0 0
12/11/2021
62.48
 700 62.48 62.48 62.48 0 0 0
11/11/2021
67.41
 300 67.41 67.41 67.41 0 0 0
10/11/2021
68.16
 100 68.16 68.16 68.16 0 0 0
09/11/2021
68.16
 0 68.16 68.16 68.16 0 0 0
08/11/2021
68.16
 100 68.16 68.16 68.16 0 0 0
05/11/2021
68.16
 1,000 63.62 68.16 63.62 0 0 0
04/11/2021
68.16
 101 68.16 68.16 68.16 0 0 0
03/11/2021
64.38
 1,600 65.89 65.89 64.38 0 0 0
02/11/2021
67.18
 0 67.18 67.18 67.18 0 0 0
01/11/2021
67.18
 0 67.18 67.18 67.18 0 0 0
29/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
29/10/2021
68.16
 3,700 68.16 68.54 64.38 0 0 0
28/10/2021
70.21
 100 70.21 70.21 70.21 0 0 0
27/10/2021
70.59
 300 70.21 70.59 70.21 0 0 0
26/10/2021
63.42
 0 63.42 63.42 63.42 0 0 0
25/10/2021
63.42
 2,200 63.42 63.42 63.42 0 0 0
22/10/2021
63.42
 700 63.42 63.42 63.42 0 0 0
21/10/2021
64.93
 700 60.40 64.93 60.40 0 0 0
20/10/2021
67.19
 800 64.17 67.19 64.17 0 0 0
19/10/2021
61.15
 2,400 57.53 69.45 57.53 0 0 0
18/10/2021
66.06
 915 64.93 66.44 64.93 0 0 0
15/10/2021
64.93
 100 64.93 64.93 64.93 0 0 0
14/10/2021
60.77
 6,300 60.40 63.04 60.40 0 0 0
13/10/2021
58.89
 200 58.89 58.89 58.89 0 0 0
12/10/2021
59.26
 500 59.41 59.41 59.26 0 0 0
11/10/2021
59.64
 1,100 59.26 59.64 59.26 0 0 0
08/10/2021
59.26
 200 59.26 59.26 59.26 0 0 0
07/10/2021
57.07
 0 57.07 57.07 57.07 0 0 0
06/10/2021
58.13
 6,600 58.89 59.19 56.62 0 0 0
05/10/2021
59.26
 1,509 50.73 59.64 50.73 0 0 0
04/10/2021
58.13
 0 58.13 58.13 58.13 0 0 0
01/10/2021
58.13
 1,100 57.38 61.15 57.38 0 0 0
30/09/2021
57.38
 500 57.38 57.38 57.38 0 0 0
29/09/2021
58.13
 9,050 57.38 58.13 55.87 0 0 0
28/09/2021
57.75
 1,000 57.75 57.75 57.75 0 0 0
27/09/2021
58.06
 3,000 59.26 59.26 58.06 0 0 0
24/09/2021
59.26
 3,400 59.04 60.02 58.96 0 0 0
23/09/2021
59.64
 2,700 58.36 59.64 58.36 0 0 0
22/09/2021
58.73
 500 58.13 58.73 58.13 0 0 0
21/09/2021
58.06
 29,800 58.13 58.13 57.00 0 0 0
20/09/2021
57.75
 5,700 57.38 57.75 57.00 0 0 0
17/09/2021
57.22
 3,400 55.26 57.22 55.26 0 0 0
16/09/2021
56.62
 14,000 55.11 56.62 54.05 0 0 0
15/09/2021
53.60
 3,300 53.22 53.60 53.00 0 0 0
14/09/2021
53.22
 2,600 52.09 55.79 51.34 0 0 0
13/09/2021
52.92
 2,000 53.22 53.22 52.92 0 0 0
10/09/2021
53.22
 5,700 53.00 53.22 52.85 0 0 0
09/09/2021
53.22
 12,800 53.00 54.73 53.00 0 0 0
08/09/2021
54.36
 9,900 54.73 55.87 53.98 0 0 0
07/09/2021
54.36
 2,600 54.36 54.81 54.28 0 0 0
06/09/2021
55.79
 11,900 56.47 56.55 53.22 0 0 0
01/09/2021
57.38
 9,500 53.68 57.38 53.68 0 0 0
31/08/2021
57.38
 27,509 62.58 62.58 55.87 0 0 0
30/08/2021
55.87
 17,730 50.20 56.47 50.20 0 0 0
27/08/2021
51.34
 4,800 49.90 51.34 49.83 0 0 0
26/08/2021
49.83
 15,900 50.43 50.43 49.45 0 0 0
25/08/2021
50.58
 7,600 52.77 53.53 48.84 0 0 0
24/08/2021
49.37
 3,700 51.34 53.60 49.37 0 0 0
23/08/2021
49.83
 2,308 52.09 52.09 49.45 0 0 0
20/08/2021
49.83
 3,101 52.77 52.77 49.83 0 0 0
19/08/2021
52.85
 200 55.11 55.11 52.85 0 0 0
18/08/2021
50.58
 18,008 55.11 55.11 50.58 0 0 0
17/08/2021
50.58
 3,600 50.66 55.11 50.58 0 0 0
16/08/2021
52.85
 5,300 52.85 52.85 52.85 0 0 0
13/08/2021
52.85
 4,500 53.53 53.60 52.85 0 0 0
12/08/2021
54.36
 3,800 54.36 54.36 53.60 0 0 0
11/08/2021
56.47
 400 55.87 56.47 54.36 0 0 0
10/08/2021
54.73
 100 54.73 54.73 54.73 0 0 0
09/08/2021
56.62
 12,900 54.36 56.62 54.36 0 0 0
06/08/2021
54.36
 900 54.36 54.36 54.36 0 0 0
05/08/2021
55.11
 6,600 52.85 55.49 52.85 0 0 0
04/08/2021
54.36
 2,700 50.58 54.36 50.58 0 0 0
03/08/2021
55.11
 4,500 49.07 55.11 47.56 0 100 -0.0
02/08/2021
55.11
 1,600 49.83 55.11 49.83 0 100 -0.0
30/07/2021
49.07
 4,000 48.17 49.83 48.17 0 0 0
29/07/2021
48.32
 2,000 46.13 48.32 46.13 0 0 0
28/07/2021
45.30
 1,200 45.98 45.98 45.30 0 0 0
27/07/2021
45.75
 2,700 48.32 48.32 45.30 0 0 0
26/07/2021
48.39
 0 48.39 48.39 48.39 0 0 0
23/07/2021
47.94
 1,500 48.32 49.07 47.94 0 0 0
22/07/2021
50.51
 200 46.28 50.51 46.28 0 0 0
21/07/2021
49.68
 5,500 47.56 49.68 47.56 0 0 0
20/07/2021
47.56
 3,800 46.96 47.56 46.96 0 0 0
19/07/2021
47.56
 600 46.81 47.56 46.05 0 0 0
16/07/2021
46.88
 100 46.88 46.88 46.88 0 0 0
15/07/2021
48.32
 800 46.81 48.32 46.81 0 0 0
14/07/2021
46.81
 900 42.35 48.92 42.35 0 0 0
13/07/2021
47.18
 2,000 45.67 49.00 45.67 0 0 0
12/07/2021
46.81
 1,200 48.01 48.01 46.81 0 0 0
09/07/2021
49.15
 0 49.15 49.15 49.15 0 0 0
08/07/2021
49.15
 0 49.15 49.15 49.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |