CTCP Dược phẩm Trung ương 3 (dp3)

62.50
0.40
(0.64%)
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
(2026-05-20) 		4.90 8.57% 160,100 0 0
57.20
62.50
62.50
2 tháng
(2026-04-20) 		7.20 13.11% 367,100 -2,900 0
54.90
62.50
62.50
3 tháng
(2026-03-23) 		5.90 10.50% 475,400 -2,900 0
54.40
62.50
62.50
6 tháng
(2025-12-22) 		14.15 29.50% 1,813,800 -8,100 -0.3
47.95
62.50
62.50
12 tháng
(2025-06-24) 		12.55 25.34% 3,734,500 -8,600 -0.3
46.64
62.50
62.50
24 tháng
(2024-07-01) 		6.57 11.84% 7,416,800 -13,350 -0.6
46.64
64.89
62.50
36 tháng
(2023-07-05) 		11.69 23.19% 10,383,185 -29,600 -1.7
46.64
67.93
62.50
60 tháng
(2021-07-15) 		29.32 89.46% 11,238,860 -152,967 -14.2
27.91
67.93
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
28.10
 400 28.10 28.10 28.10 0 0 0
03/11/2022
28.10
 100 28.06 28.10 28.10 0 0 0
02/11/2022
28.06
 400 28.06 28.10 28.06 200 0 0.0
01/11/2022
28.06
 1,602 28.10 28.10 28.06 1,300 0 0.1
31/10/2022
28.10
 100 27.91 28.10 28.10 0 0 0
28/10/2022
27.91
 1,215 27.91 27.94 27.91 900 0 0.1
27/10/2022
27.91
 100 28.22 28.22 27.91 100 0 0.0
26/10/2022
28.22
 1 28.22 28.22 28.22 0 0 0
25/10/2022
28.22
 51 28.22 28.22 28.22 0 0 0
24/10/2022
28.22
 4,900 28.38 28.38 28.22 4,000 0 0.4
21/10/2022
28.38
 2,002 28.38 28.38 28.38 2,000 0 0.2
20/10/2022
28.38
 2,602 28.41 28.41 28.38 2,000 0 0.2
19/10/2022
28.41
 0 28.41 28.41 28.41 0 0 0
18/10/2022
28.41
 0 28.41 28.41 28.41 0 0 0
17/10/2022
28.41
 1,107 28.38 28.41 28.38 1,000 0 0.1
14/10/2022
28.38
 1,000 28.06 28.38 28.38 0 0 0
13/10/2022
28.06
 0 28.06 28.06 28.06 0 0 0
12/10/2022
28.06
 0 28.06 28.06 28.06 0 0 0
11/10/2022
28.06
 0 28.06 28.06 28.06 0 0 0
10/10/2022
28.06
 2,900 28.38 28.38 28.06 0 100 -0.0
07/10/2022
28.38
 3,100 28.44 28.44 28.38 0 0 0
06/10/2022
28.44
 200 28.63 28.63 28.44 0 0 0
05/10/2022
28.63
 100 28.57 28.63 28.63 0 0 0
04/10/2022
28.57
 4,400 28.57 28.57 28.38 0 0 0
03/10/2022
28.57
 1,002 28.38 28.57 28.57 0 0 0
30/09/2022
28.38
 1,005 28.44 28.44 28.38 0 0 0
29/09/2022
28.44
 600 28.41 28.44 28.38 0 0 0
28/09/2022
28.41
 400 28.06 28.41 28.06 0 0 0
27/09/2022
28.06
 0 28.06 28.06 28.06 0 0 0
26/09/2022
28.06
 1,800 28.57 28.57 28.06 0 0 0
23/09/2022
28.57
 0 28.57 28.57 28.57 0 0 0
22/09/2022
28.57
 330 28.85 28.85 28.44 0 0 0
21/09/2022
28.85
 400 28.69 28.85 28.85 0 0 0
20/09/2022
28.69
 300 28.44 28.69 28.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |