CTCP Dược phẩm Trung ương 3 (dp3)

51.30
-0.10
(-0.19%)
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
(2025-11-04) 		0.30 0.59% 358,100 0 0
49.80
52.20
51.40
2 tháng
(2025-10-06) 		-1.90 -3.57% 788,300 0 0
49.80
53.20
51.40
3 tháng
(2025-09-05) 		-0.70 -1.35% 1,083,800 -500 -0.0
49.80
54.50
51.40
6 tháng
(2025-06-09) 		-2.30 -4.29% 1,823,700 -500 -0.0
49.80
54.50
51.40
12 tháng
(2024-12-09) 		-3.70 -6.73% 3,869,312 -3,900 -0.2
49.80
59.76
51.40
24 tháng
(2023-12-15) 		-7.72 -13.08% 7,007,685 -9,350 -0.6
49.80
69.28
51.40
36 tháng
(2022-12-20) 		19.99 63.85% 8,626,595 -9,500 -1.0
30.64
72.52
51.40
60 tháng
(2020-12-30) 		26.49 106.75% 9,848,900 -34,725 -1.0
24.01
72.52
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
51.30
 6,700 51.60 51.60 51.30 0 0 0
04/12/2025
51.40
 1,000 51.30 51.40 51.30 0 0 0
03/12/2025
51.30
 3,100 51.30 51.30 51.20 0 0 0
02/12/2025
51.30
 1,000 51.40 51.40 51.30 0 0 0
01/12/2025
51.50
 1,200 51.50 51.50 51.50 0 0 0
28/11/2025
51.50
 5,700 51.70 51.70 51.30 0 0 0
27/11/2025
51.50
 0 51.50 51.50 51.50 0 0 0
26/11/2025
51.50
 12,600 52 52 51.50 0 0 0
25/11/2025
51.50
 2,100 52 52 51.50 0 0 0
24/11/2025
52
 5,000 51 52 51 0 0 0
21/11/2025
52
 600 52.20 52.20 51.10 0 0 0
20/11/2025
52.20
 6,600 51 52.20 51 0 0 0
19/11/2025
51.80
 600 51.60 51.80 51.60 0 0 0
18/11/2025
51.80
 5,700 51 52 51 0 0 0
17/11/2025
51
 3,900 52.80 52.80 51 0 0 0
14/11/2025
51.80
 5,200 52 52 51.80 0 0 0
13/11/2025
51.80
 217,900 50.40 54 50.40 0 0 0
12/11/2025
49.80
 7,800 50 50 49.70 0 0 0
11/11/2025
50
 6,100 50 50.10 49.60 0 0 0
10/11/2025
50
 12,200 50.40 50.40 50 0 0 0
07/11/2025
50
 37,200 53.50 53.50 50 0 0 0
06/11/2025
50.90
 4,200 52 53.50 50.80 0 0 0
05/11/2025
50.80
 13,400 52 52 50.60 0 0 0
04/11/2025
51
 6,000 51.10 51.10 50.80 0 0 0
03/11/2025
51
 2,400 51.50 51.90 51 0 0 0
31/10/2025
51.60
 9,200 51.30 51.60 51.10 0 0 0
30/10/2025
51.60
 9,200 51.70 51.70 51 0 0 0
29/10/2025
51.70
 4,600 51.50 51.80 51 0 0 0
28/10/2025
51.70
 6,900 51.70 51.90 50.90 0 0 0
27/10/2025
51.90
 4,700 52 52 51.30 0 0 0
24/10/2025
52
 6,200 52 52.30 51.30 0 0 0
23/10/2025
52.30
 8,700 51.90 52.50 51.80 0 0 0
22/10/2025
51.90
 12,900 53.50 53.50 47 0 0 0
21/10/2025
51.90
 29,900 52.30 52.30 50.80 0 0 0
20/10/2025
52.20
 5,000 52.60 52.60 51.30 0 0 0
17/10/2025
52.20
 5,700 52.10 52.70 52 0 0 0
16/10/2025
52.70
 11,000 52.70 52.70 52 0 0 0
15/10/2025
52.70
 14,200 52.70 52.70 52.50 0 0 0
14/10/2025
52.70
 15,400 52.90 52.90 52.50 0 0 0
13/10/2025
52.90
 15,500 53.10 53.20 50 0 0 0
10/10/2025
53.20
 15,000 54 54 53.20 0 0 0
09/10/2025
53
 213,800 51.10 54 48 0 0 0
08/10/2025
53
 22,500 52.80 53.40 52 0 0 0
07/10/2025
53
 4,400 53.20 53.20 52.90 0 0 0
06/10/2025
53.20
 13,000 52.90 53.30 52.90 0 0 0
03/10/2025
52.90
 4,200 53.10 53.10 52.80 0 0 0
02/10/2025
53.50
 9,200 54 54 53.50 0 0 0
01/10/2025
54
 5,400 53.50 54 53.50 0 0 0
30/09/2025
53.50
 9,000 54.10 54.10 53.50 0 0 0
29/09/2025
53.70
 56,000 53.80 54 53.70 0 0 0
26/09/2025
53.70
 9,300 54.10 54.10 53.70 0 0 0
25/09/2025
53.70
 11,900 54.30 54.30 53.70 0 0 0
24/09/2025
54
 7,400 53.70 54.20 53.70 0 0 0
23/09/2025
53.70
 9,400 53.60 54 53.60 0 0 0
22/09/2025
53.60
 20,400 53.70 53.90 53.60 0 0 0
19/09/2025
53.60
 4,400 53.80 54 53.50 0 0 0
18/09/2025
53.80
 12,200 53.70 53.80 53.50 0 0 0
17/09/2025
54
 2,600 54.40 54.40 54 0 0 0
16/09/2025
54.20
 8,700 54.50 54.60 53.80 0 0 0
15/09/2025
54.50
 27,600 54 55 54 0 0 0
12/09/2025
53.50
 27,200 53.40 53.50 52.90 0 0 0
11/09/2025
53
 15,900 52.90 53.10 52.50 0 0 0
10/09/2025
52.30
 19,200 52.30 52.40 52.30 0 0 0
09/09/2025
52.20
 5,500 52.10 52.70 52 0 0 0
08/09/2025
52.70
 24,800 52 52.80 51.80 0 500 -0.0
05/09/2025
52
 5,200 52.10 52.10 52 0 0 0
04/09/2025
52.10
 7,000 52.10 52.10 51.90 0 0 0
03/09/2025
52.10
 4,700 51.10 52.40 50.10 0 0 0
29/08/2025
52.40
 3,600 52.20 52.40 52.20 0 0 0
28/08/2025
52.40
 11,000 52.50 52.50 52 0 0 0
27/08/2025
52.30
 5,800 52.30 52.40 52 0 0 0
26/08/2025
52.30
 5,800 52.40 52.40 52 0 0 0
25/08/2025
52.40
 20,300 52.10 53.20 52.10 0 0 0
22/08/2025
52.10
 2,300 53.60 53.60 52.10 0 0 0
21/08/2025
53
 122,500 51.30 56.60 51.30 0 0 0
20/08/2025
51.70
 9,200 52 52 51.50 0 0 0
19/08/2025
52
 14,700 52.30 52.40 51.90 0 0 0
18/08/2025
52.50
 41,200 52.30 52.70 51.20 0 0 0
15/08/2025
52
 18,000 52.20 52.30 51.90 0 0 0
14/08/2025
52.20
 21,700 52.20 52.30 52 0 0 0
13/08/2025
52.20
 11,300 52.30 52.30 52.10 0 0 0
12/08/2025
52.30
 24,500 52.30 52.40 52.20 0 0 0
11/08/2025
52.30
 12,400 52.40 52.40 52.20 0 0 0
08/08/2025
52.40
 11,700 52.30 52.40 52.10 0 0 0
07/08/2025
52.30
 15,600 52.20 53 52.20 0 0 0
06/08/2025
52.20
 9,600 52.30 52.30 52 0 0 0
05/08/2025
52.20
 22,200 52.50 52.50 52.10 0 0 0
04/08/2025
52.70
 5,500 52.50 52.70 52.50 0 0 0
01/08/2025
52.50
 1,500 52.50 52.70 52.50 0 0 0
31/07/2025
52.50
 7,500 52.20 52.70 52 0 0 0
30/07/2025
52.70
 10,700 52.70 52.80 52 0 0 0
29/07/2025
52.60
 20,500 53 53 52.60 0 0 0
28/07/2025
53
 24,400 53.30 53.30 52.80 0 0 0
25/07/2025
53
 10,200 52.80 52.90 52.80 0 0 0
24/07/2025
52.90
 12,900 52.90 53 52.80 0 0 0
23/07/2025
52.90
 9,600 52.80 52.90 52.80 0 0 0
22/07/2025
52.90
 7,700 52.80 53 52.80 0 0 0
21/07/2025
52.90
 6,300 53 53 52.70 0 0 0
18/07/2025
53
 7,400 53 53 52.80 0 0 0
17/07/2025
53
 10,000 53 53 52.80 0 0 0
16/07/2025
52.80
 17,900 52.90 53.20 52.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |