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
(2024-08-19) 		28 19.94% 12,300 0 0
140
173
168
2 tháng
(2024-07-22) 		28.40 20.29% 24,000 0 0
140
173
168
3 tháng
(2024-06-20) 		39.40 30.54% 53,700 0 0
127
173
168
6 tháng
(2024-03-22) 		49.34 41.44% 116,517 0 0
116.08
173
168
12 tháng
(2023-09-25) 		74.43 79.20% 172,809 0 0
89.39
173
168
24 tháng
(2022-09-29) 		122.20 264.53% 504,907 0 0
40.31
173
168
36 tháng
(2021-10-04) 		110.27 189.69% 833,641 0 0
40.31
173
168
60 tháng
(2020-06-18) 		151.31 885.22% 1,660,284 0 -0.0
17.09
173
168
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
49.07
 1,300 49.45 49.45 49.07 0 0 0
06/07/2021
49.22
 7,100 49.45 49.45 49.22 0 0 0
05/07/2021
51.26
 500 51.34 51.34 51.26 0 0 0
02/07/2021
51.26
 1,400 45.90 51.34 45.90 0 0 0
01/07/2021
51.34
 208 51.34 51.34 51.34 0 0 0
30/06/2021
48.17
 1,000 48.92 48.92 48.17 0 0 0
29/06/2021
48.17
 600 48.17 48.17 48.17 0 0 0
28/06/2021
52.77
 5,900 52.85 52.85 47.79 0 0 0
25/06/2021
52.85
 1 52.85 52.85 52.85 0 0 0
24/06/2021
52.85
 2,000 52.85 52.85 52.85 0 0 0
23/06/2021
52.85
 800 52.85 52.85 52.85 0 0 0
22/06/2021
54.36
 200 54.28 54.36 54.28 0 0 0
21/06/2021
55.71
 0 55.71 55.71 55.71 0 0 0
18/06/2021
55.71
 100 55.71 55.71 55.71 0 0 0
17/06/2021
51.11
 400 51.19 51.19 51.11 0 0 0
16/06/2021
55.79
 100 55.79 55.79 55.79 0 0 0
15/06/2021
54.36
 1,700 52.77 54.36 52.70 0 0 0
14/06/2021
53.22
 809 53.22 53.22 52.77 0 0 0
11/06/2021
51.34
 2,500 50.20 51.34 50.20 0 0 0
10/06/2021
49.30
 3,100 56.62 56.62 49.07 0 0 0
09/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2021
52.17
 900 54.36 54.36 52.17 0 0 0
08/06/2021
54.73
 1,000 56.23 56.23 53.98 0 0 0
07/06/2021
49.48
 900 55.48 56.23 49.48 0 0 0
04/06/2021
55.48
 5,300 55.48 55.48 55.41 0 0 0
03/06/2021
52.48
 300 52.48 52.48 52.48 0 0 0
02/06/2021
52.48
 2,600 52.48 52.48 51.73 200 0 0.0
01/06/2021
55.48
 509 50.98 55.48 50.98 0 0 0
31/05/2021
58.48
 500 55.11 58.48 55.11 0 0 0
28/05/2021
53.31
 1,200 50.23 53.31 50.23 0 0 0
27/05/2021
53.23
 0 53.23 53.23 53.23 0 0 0
26/05/2021
57.73
 1,500 53.98 57.73 49.86 0 0 0
25/05/2021
56.98
 1,400 58.48 58.48 56.98 0 0 0
24/05/2021
58.48
 1,700 59.98 59.98 58.11 0 0 0
21/05/2021
59.98
 0 59.98 59.98 59.98 0 0 0
20/05/2021
59.98
 4,000 59.98 59.98 59.98 0 0 0
19/05/2021
57.51
 1,900 58.86 59.61 57.51 0 0 0
18/05/2021
58.18
 1,700 63.36 63.36 58.18 0 0 0
17/05/2021
58.63
 2,500 58.18 58.71 58.18 0 0 0
14/05/2021
58.41
 607 59.98 59.98 58.41 0 0 0
13/05/2021
60.73
 100 60.73 60.73 60.73 0 0 0
12/05/2021
59.98
 500 64.11 64.11 59.98 0 0 0
11/05/2021
64.86
 4,655 57.73 64.86 57.73 0 0 0
10/05/2021
65.23
 4,700 60.13 68.98 65.23 0 0 0
07/05/2021
60.13
 7,700 59.98 60.13 59.23 0 0 0
06/05/2021
60.06
 6,409 62.98 67.48 59.23 0 0 0
05/05/2021
61.11
 13,800 59.98 61.11 57.73 0 0 0
04/05/2021
59.23
 10,400 60.73 60.73 58.48 0 0 0
29/04/2021
61.26
 20,364 59.98 61.26 59.98 0 0 0
28/04/2021
61.41
 1,101 52.56 61.41 52.48 0 0 0
27/04/2021
59.91
 12,935 59.98 60.73 56.08 0 0 0
26/04/2021
65.98
 100 65.98 65.98 65.98 0 0 0
23/04/2021
63.73
 1,100 69.73 69.73 63.73 0 0 0
22/04/2021
58.11
 700 62.98 62.98 57.73 0 0 0
20/04/2021
67.48
 100 67.48 67.48 67.48 0 0 0
19/04/2021
67.48
 400 68.98 74.23 67.48 0 0 0
16/04/2021
68.98
 1,800 71.60 71.60 65.23 0 0 0
15/04/2021
71.30
 1,000 72.35 72.35 71.30 0 0 0
14/04/2021
72.35
 700 73.48 73.48 72.35 0 0 0
13/04/2021
74.23
 500 73.48 74.23 73.48 0 0 0
12/04/2021
74.98
 1,000 74.98 74.98 74.23 0 0 0
09/04/2021
74.98
 6,100 75.73 75.73 74.98 0 0 0
08/04/2021
75.73
 700 78.73 79.48 75.73 0 0 0
07/04/2021
77.23
 3,498 77.23 77.98 77.15 0 0 0
06/04/2021
76.48
 1,600 76.48 79.48 76.48 0 0 0
05/04/2021
77.98
 1,901 74.98 78.73 74.98 0 0 0
02/04/2021
75.73
 600 75.95 75.95 75.73 0 0 0
01/04/2021
76.48
 1,639 77.60 77.60 75.73 0 0 0
31/03/2021
77.60
 400 82.47 85.47 77.60 0 0 0
30/03/2021
75.43
 11,801 67.48 75.43 67.48 0 0 0
29/03/2021
67.48
 15,400 63.96 67.48 63.96 0 0 0
26/03/2021
63.96
 10,700 63.73 63.96 63.73 0 0 0
25/03/2021
64.48
 4,000 64.86 64.86 60.06 0 0 0
24/03/2021
62.23
 2,800 73.48 73.48 62.23 0 0 0
23/03/2021
63.81
 22,000 62.53 66.88 54.06 0 0 0
22/03/2021
62.53
 27,000 51.73 62.53 51.73 0 0 0
19/03/2021
57.73
 19,600 53.98 57.73 52.48 0 0 0
18/03/2021
56.08
 1,300 56.83 56.83 56.08 0 0 0
17/03/2021
56.83
 2,200 56.98 56.98 56.83 0 0 0
16/03/2021
53.68
 400 53.68 53.68 53.23 0 0 0
15/03/2021
47.24
 7,000 45.36 47.24 45.36 0 0 0
12/03/2021
44.99
 5,900 44.84 44.99 44.84 0 0 0
11/03/2021
41.99
 5,600 42.74 43.49 41.99 0 0 0
10/03/2021
39.74
 0 39.74 39.74 39.74 0 0 0
09/03/2021
42.74
 1,100 40.11 42.74 39.36 0 0 0
08/03/2021
39.89
 1,300 41.46 41.46 39.74 0 0 0
05/03/2021
41.46
 0 41.46 41.46 41.46 0 0 0
04/03/2021
41.39
 1,200 41.84 41.84 41.24 0 0 0
03/03/2021
42.59
 600 42.59 42.59 42.59 0 0 0
02/03/2021
42.74
 1,800 42.06 43.49 42.06 0 0 0
01/03/2021
42.06
 5,700 41.39 42.06 41.31 0 0 0
26/02/2021
41.84
 2,500 42.89 42.96 38.24 0 0 0
25/02/2021
43.26
 4,200 42.81 44.99 42.81 0 0 0
24/02/2021
42.74
 4,300 43.86 43.86 42.66 0 0 0
23/02/2021
43.11
 9,500 42.29 43.49 41.24 0 0 0
22/02/2021
41.99
 15,200 39.59 41.99 39.59 0 0 0
19/02/2021
39.21
 8,600 38.24 39.74 37.49 0 0 0
18/02/2021
38.99
 21,200 37.64 38.99 37.64 0 0 0
17/02/2021
37.86
 2,300 35.99 37.86 35.99 0 0 0
09/02/2021
37.41
 0 37.41 37.41 37.41 0 0 0
08/02/2021
37.41
 0 37.41 37.41 37.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |