CTCP Dược phẩm Trung ương 3 (dp3)

59.50
-0.20
(-0.34%)
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
(2026-04-06) 		3.30 5.98% 156,300 0 0
54.40
59.70
59.70
2 tháng
(2026-03-05) 		-0.51 -0.86% 538,300 0 0
54.40
59.70
59.70
3 tháng
(2026-02-03) 		0.15 0.26% 1,024,700 0 0
54.40
59.70
59.70
6 tháng
(2025-11-05) 		10.92 22.95% 2,071,000 -5,200 -0.3
46.64
59.70
59.70
12 tháng
(2025-05-09) 		8.02 15.88% 3,725,000 -5,700 -0.3
46.64
59.70
59.70
24 tháng
(2024-05-14) 		3.69 6.72% 7,500,310 -10,450 -0.6
46.64
64.89
59.70
36 tháng
(2023-05-22) 		25.59 77.75% 10,277,792 -42,700 -4.1
32.91
67.93
59.70
60 tháng
(2021-05-31) 		26.32 81.78% 11,060,043 -132,867 -12.2
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
28.44
 800 28.41 28.69 28.44 0 100 -0.0
16/09/2022
28.41
 3 28.41 28.41 28.41 0 0 0
15/09/2022
28.41
 0 28.41 28.41 28.41 0 0 0
14/09/2022
28.41
 500 28.44 28.44 28.41 0 0 0
13/09/2022
28.44
 100 28.54 28.54 28.44 0 0 0
12/09/2022
28.54
 637 28.41 28.54 28.41 0 0 0
09/09/2022
28.41
 100 28.69 28.69 28.41 0 0 0
08/09/2022
28.69
 0 28.69 28.69 28.69 0 0 0
07/09/2022
28.69
 200 28.38 28.69 28.69 0 0 0
06/09/2022
28.38
 702 28.44 28.44 28.38 0 0 0
05/09/2022
28.44
 1,000 28.41 28.44 28.44 0 0 0
31/08/2022
28.41
 1,900 28.41 28.41 28.41 0 0 0
30/08/2022
28.41
 1,000 28.38 28.41 28.41 0 0 0
29/08/2022
28.38
 500 28.41 28.41 28.38 0 0 0
26/08/2022
28.41
 3,300 28.41 28.54 28.41 0 0 0
25/08/2022
28.41
 700 28.44 28.44 28.41 100 0 0.0
24/08/2022
28.44
 400 28.44 28.44 28.44 0 0 0
23/08/2022
28.44
 3,700 28.38 28.44 28.38 0 0 0
22/08/2022
28.38
 14,100 28.69 28.69 28.38 700 0 0.1
19/08/2022
28.69
 0 28.69 28.69 28.69 0 0 0
18/08/2022
28.69
 1,520 28.54 28.69 28.38 0 0 0
17/08/2022
28.54
 3,000 28.44 28.54 28.41 0 0 0
16/08/2022
28.44
 6,100 28.54 28.98 28.38 0 0 0
15/08/2022
28.54
 4,100 28.38 28.54 28.41 0 0 0
12/08/2022
28.38
 25,001 28.38 28.38 28.38 0 0 0
11/08/2022
28.38
 4,000 28.38 29.48 28.38 0 0 0
10/08/2022
28.38
 4,404 28.38 28.41 28.38 0 0 0
09/08/2022
28.38
 17,700 28.38 28.38 28.38 0 5,000 -0.5
08/08/2022
28.38
 8,500 28.28 28.38 28.38 0 4,100 -0.4
05/08/2022
28.28
 10,709 28.38 28.38 27.43 1,500 5,100 -0.3
04/08/2022
28.38
 5,600 28.38 28.41 28.38 500 3,500 -0.3
03/08/2022
28.38
 0 28.38 28.38 28.38 0 0 0
02/08/2022
28.38
 900 28.54 28.54 28.38 0 0 0
01/08/2022
28.54
 4,600 28.38 28.54 28.38 500 2,000 -0.1
29/07/2022
28.38
 500 28.54 28.54 28.38 0 200 -0.0
28/07/2022
28.54
 4,100 28.38 28.54 28.41 200 2,000 -0.2
27/07/2022
28.38
 2,400 28.38 28.38 28.38 0 400 -0.0
26/07/2022
28.38
 5,000 28.54 28.54 28.38 300 600 -0.0
25/07/2022
28.54
 2,800 30.90 30.90 28.54 300 1,000 -0.1
22/07/2022
30.90
 100 29.01 30.90 30.90 100 0 0.0
21/07/2022
29.01
 2 29.01 29.01 29.01 0 0 0
20/07/2022
29.01
 19,300 29.01 30.90 28.38 100 14,900 -1.4
19/07/2022
29.01
 200 30.90 30.90 29.01 100 0 0.0
18/07/2022
30.90
 0 30.90 30.90 30.90 0 0 0
15/07/2022
30.90
 225 29.04 30.90 30.90 100 0 0.0
14/07/2022
29.04
 102 29.01 29.04 29.04 0 0 0
13/07/2022
29.01
 711 29.32 29.32 29.01 0 600 -0.1
12/07/2022
29.32
 28,600 29.01 29.48 29.01 0 21,500 -2.0
11/07/2022
29.01
 1,500 29.01 29.01 28.69 0 1,000 -0.1
08/07/2022
29.01
 7,800 28.69 29.17 28.85 0 5,100 -0.5
07/07/2022
28.69
 2,303 29.01 29.01 28.69 300 1,900 -0.1
06/07/2022
29.01
 2,000 29.01 29.01 29.01 0 0 0
05/07/2022
29.01
 802 29.32 29.32 28.38 0 400 -0.0
04/07/2022
29.32
 200 28.38 29.48 29.32 200 0 0.0
01/07/2022
28.38
 0 28.38 28.38 28.38 0 0 0
30/06/2022
28.38
 0 28.38 28.38 28.38 0 0 0
29/06/2022
28.38
 2 28.38 28.38 28.38 0 0 0
28/06/2022
28.38
 100 28.38 28.38 28.38 0 0 0
27/06/2022
28.38
 1,000 29.48 29.48 28.38 700 500 0.0
24/06/2022
29.48
 100 28.69 29.48 29.48 100 0 0.0
23/06/2022
28.69
 18 28.69 28.69 28.69 0 0 0
22/06/2022
28.69
 400 28.54 28.69 28.38 0 0 0
21/06/2022
28.54
 1,000 28.54 28.54 28.54 1,000 600 0.0
20/06/2022
28.54
 0 28.54 28.54 28.54 0 0 0
17/06/2022
28.54
 300 28.85 28.85 28.54 0 300 -0.0
16/06/2022
28.85
 3,500 29.48 29.48 28.54 0 1,800 -0.2
15/06/2022
29.48
 400 29.29 29.48 29.48 100 0 0.0
14/06/2022
29.29
 100 28.38 29.29 29.29 0 0 0
13/06/2022
28.38
 12,100 29.99 29.99 28.38 2,700 12,100 -0.9
10/06/2022
29.99
 0 29.99 29.99 29.99 0 0 0
09/06/2022
29.99
 1,287 32.60 32.60 29.64 200 0 0.0
08/06/2022
32.60
 0 32.60 32.60 32.60 0 0 0
07/06/2022
32.60
 100 29.64 32.60 32.60 100 0 0.0
06/06/2022
29.64
 0 29.64 29.64 29.64 0 0 0
03/06/2022
29.64
 14,800 29.64 29.64 29.64 0 13,000 -1.2
02/06/2022
29.64
 7,200 29.64 29.64 29.20 200 6,700 -0.6
01/06/2022
29.64
 4,000 29.64 29.64 29.61 0 3,000 -0.3
31/05/2022
29.64
 0 29.64 29.64 29.64 0 0 0
30/05/2022
29.64
 100 30.43 30.43 29.64 0 100 -0.0
27/05/2022
30.43
 0 30.43 30.43 30.43 0 0 0
26/05/2022
30.43
 200 30.59 30.59 28.69 0 0 0
25/05/2022
30.59
 2,800 30.27 30.59 30.59 0 300 -0.0
24/05/2022
30.27
 200 28.57 30.27 30.27 0 0 0
23/05/2022
28.57
 1,800 30.27 30.27 28.57 0 0 0
20/05/2022
30.27
 19,900 29.17 30.40 29.29 200 14,900 -1.4
19/05/2022
29.17
 0 29.17 29.17 29.17 0 0 0
18/05/2022
29.17
 8,100 30.55 30.55 28.38 4,700 7,000 -0.2
17/05/2022
30.55
 200 28.38 30.59 30.55 100 0 0.0
16/05/2022
28.38
 600 28.69 28.69 28.38 0 0 0
13/05/2022
28.69
 19,400 29.39 29.39 28.38 0 14,000 -1.3
12/05/2022
29.39
 2,900 29.36 29.42 29.36 0 1,400 -0.1
11/05/2022
29.36
 400 29.36 29.36 29.36 0 0 0
10/05/2022
29.36
 200 28.38 29.36 28.38 0 0 0
09/05/2022
28.38
 2,500 31.47 34.59 28.38 100 400 -0.0
06/05/2022
31.47
 0 31.47 31.47 31.47 0 0 0
05/05/2022
31.47
 500 30.33 31.47 29.48 0 0 0
04/05/2022
30.33
 1,600 31.53 31.53 30.33 500 0 0.0
29/04/2022
31.53
 300 31.53 31.53 31.53 300 0 0.0
28/04/2022
31.53
 0 31.53 31.53 31.53 0 0 0
27/04/2022
31.53
 1,500 31.09 31.53 31.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |