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
(2025-11-05) 		0.60 1.18% 353,100 0 0
49.80
52.20
51.30
2 tháng
(2025-10-06) 		-1.80 -3.38% 789,300 0 0
49.80
53.20
51.30
3 tháng
(2025-09-08) 		-1.30 -2.47% 1,079,600 -500 -0.0
49.80
54.50
51.30
6 tháng
(2025-06-09) 		-2.20 -4.10% 1,824,700 -500 -0.0
49.80
54.50
51.30
12 tháng
(2024-12-10) 		-3.79 -6.87% 3,819,509 -3,900 -0.2
49.80
59.76
51.30
24 tháng
(2023-12-18) 		-7.17 -12.23% 7,007,385 -9,350 -0.6
49.80
69.28
51.30
36 tháng
(2022-12-21) 		20.09 64.17% 8,627,595 -9,500 -1.0
30.64
72.52
51.30
60 tháng
(2020-12-31) 		26.59 107.15% 9,839,112 -34,725 -1.0
24.01
72.52
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
33.67
 300 33.67 33.67 33.67 300 0 0.0
28/04/2022
33.67
 0 33.67 33.67 33.67 0 0 0
27/04/2022
33.67
 1,500 33.19 33.67 33.16 0 0 0
26/04/2022
33.19
 1,201 32.32 33.19 30.30 0 0 0
25/04/2022
32.32
 1,500 35.32 35.32 32.32 300 600 -0.0
22/04/2022
35.32
 1,200 34.78 35.32 33.16 0 0 0
21/04/2022
34.78
 1,000 34.81 34.81 34.34 0 200 -0.0
20/04/2022
34.81
 800 34.71 35.35 32.32 400 0 0.0
19/04/2022
34.71
 2,400 35.35 35.35 34.34 0 0 0
18/04/2022
35.35
 1,300 36.02 36.02 34.07 0 0 0
15/04/2022
36.02
 4,700 36.33 36.33 35.18 0 0 0
14/04/2022
36.33
 2,800 36.36 36.36 35.01 500 0 0.1
13/04/2022
36.36
 106 36.33 36.36 36.36 0 0 0
12/04/2022
36.33
 1,100 36.36 36.36 35.35 0 0 0
08/04/2022
36.36
 10,200 36.36 36.36 36.02 0 0 0
07/04/2022
36.36
 2,000 36.36 36.36 36.33 700 0 0.1
06/04/2022
36.36
 600 36.36 36.36 36.36 0 300 -0.0
05/04/2022
36.36
 9,802 37.07 37.07 35.69 200 3,700 -0.4
04/04/2022
37.07
 8,222 37.03 37.07 37.03 1,300 6,200 -0.5
01/04/2022
37.03
 3,300 36.26 37.17 36.26 0 2,000 -0.2
31/03/2022
36.26
 5,200 36.19 36.29 36.09 500 4,300 -0.4
30/03/2022
36.19
 3,016 36.02 36.36 36.19 400 1,200 -0.1
29/03/2022
36.02
 5,100 36.02 36.63 36.02 1,300 1,700 -0.0
28/03/2022
36.02
 3,800 36.93 37.20 35.69 700 0 0.1
25/03/2022
36.93
 504 37.13 37.13 36.93 0 0 0
24/03/2022: Cổ tức tiền mặt tỉ lệ: 60%
24/03/2022
37.13
 3,711 37.03 37.20 37.03 0 0 0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 60%
23/03/2022
37.03
 5,600 35.12 37.03 37.03 0 3,800 -0.4
22/03/2022
35.12
 6,823 35.12 35.24 35.12 2,300 3,900 -0.2
21/03/2022
35.12
 19,232 34.54 35.27 34.51 4,000 10,000 -0.7
18/03/2022
34.54
 1,341 34.51 34.81 34.54 0 400 -0.0
17/03/2022
34.51
 1,111 34.51 34.81 34.51 0 300 -0.0
16/03/2022
34.51
 1,613 34.69 34.72 34.51 100 600 -0.1
15/03/2022
34.69
 2,200 34.72 36.30 34.21 0 0 0
14/03/2022
34.72
 4,601 34.72 34.72 34.06 0 0 0
11/03/2022
34.72
 1,010 36.15 36.15 34.66 0 0 0
10/03/2022
36.15
 300 36.06 36.51 36.15 0 0 0
09/03/2022
36.06
 0 36.06 36.06 36.06 0 0 0
08/03/2022
36.06
 3,412 34.66 37.48 36.03 0 0 0
07/03/2022
34.66
 1,701 34.39 34.66 34.51 0 0 0
04/03/2022
34.39
 300 34.51 34.51 34.39 0 0 0
03/03/2022
34.51
 1,100 34.12 34.51 34.51 0 0 0
02/03/2022
34.12
 920 34.21 34.21 34.12 0 0 0
01/03/2022
34.21
 126 34.21 34.21 34.21 0 0 0
28/02/2022
34.21
 650 34.51 34.51 34.21 0 0 0
25/02/2022
34.51
 2,200 33.91 34.51 33.60 0 0 0
24/02/2022
33.91
 500 33.91 33.91 33.91 0 0 0
23/02/2022
33.91
 100 33.30 33.91 33.91 0 0 0
22/02/2022
33.30
 0 33.30 33.30 33.30 0 0 0
21/02/2022
33.30
 100 32.09 33.30 33.30 0 0 0
18/02/2022
32.09
 60 32.09 32.09 32.09 0 0 0
17/02/2022
32.09
 2 32.09 32.09 32.09 0 0 0
16/02/2022
32.09
 0 32.09 32.09 32.09 0 0 0
15/02/2022
32.09
 100 33.30 33.30 32.09 0 0 0
14/02/2022
33.30
 500 33.30 33.30 33.30 0 0 0
11/02/2022
33.30
 35 33.30 33.30 33.30 0 35 -0.0
10/02/2022
33.30
 1 33.30 33.30 33.30 0 0 0
09/02/2022
33.30
 17 33.30 33.30 33.30 0 0 0
08/02/2022
33.30
 310 33.27 33.30 33.27 0 200 -0.0
07/02/2022
33.27
 100 33.27 33.27 33.27 0 100 -0.0
28/01/2022
33.27
 313 33.30 33.30 31.79 0 0 0
27/01/2022
33.30
 0 33.30 33.30 33.30 0 0 0
26/01/2022
33.30
 400 33.57 33.57 33.30 0 0 0
25/01/2022
33.57
 0 33.57 33.57 33.57 0 0 0
24/01/2022
33.57
 0 33.57 33.57 33.57 0 0 0
21/01/2022
33.57
 349 32.70 33.57 33.57 0 0 0
20/01/2022
32.70
 100 32.70 32.70 32.70 0 0 0
19/01/2022
32.70
 100 32.70 32.70 32.70 0 0 0
18/01/2022
32.70
 400 34.15 34.15 32.70 0 0 0
17/01/2022
34.15
 450 34.51 34.51 31.82 0 0 0
14/01/2022
34.51
 100 31.48 34.51 34.51 0 0 0
13/01/2022
31.48
 8,200 33.30 34.51 31.48 0 0 0
12/01/2022
33.30
 157 33.30 33.30 33.30 0 0 0
11/01/2022
33.30
 0 33.30 33.30 33.30 0 0 0
10/01/2022
33.30
 3,400 35.12 35.12 31.85 0 0 0
07/01/2022
35.12
 55 35.12 35.12 35.12 0 0 0
06/01/2022
35.12
 0 35.12 35.12 35.12 0 0 0
05/01/2022
35.12
 100 35.12 35.12 35.12 0 0 0
04/01/2022
35.12
 2,510 34.21 35.12 31.73 0 0 0
31/12/2021
34.21
 0 34.21 34.21 34.21 0 0 0
30/12/2021
34.21
 0 34.21 34.21 34.21 0 0 0
29/12/2021
34.21
 10 34.21 34.21 34.21 0 0 0
28/12/2021
34.21
 220 34.21 34.21 34.21 0 0 0
27/12/2021
34.21
 700 33.30 34.21 34.21 0 0 0
24/12/2021
33.30
 0 33.30 33.30 33.30 0 0 0
23/12/2021
33.30
 200 34.21 34.21 33.30 0 0 0
22/12/2021
34.21
 1,100 33.79 34.21 33.30 0 0 0
21/12/2021
33.79
 200 34.06 34.06 33.79 0 0 0
20/12/2021
34.06
 3 34.06 34.06 34.06 0 0 0
17/12/2021
34.06
 400 35.12 35.12 33.30 0 0 0
16/12/2021
35.12
 130 34.81 35.12 35.12 0 0 0
15/12/2021
34.81
 200 34.81 34.81 34.81 0 0 0
14/12/2021
34.81
 1,000 34.21 34.81 34.21 0 0 0
13/12/2021
34.21
 0 34.21 34.21 34.21 0 0 0
10/12/2021
34.21
 500 34.21 34.21 34.06 0 0 0
09/12/2021
34.21
 1,300 34.21 34.21 34.21 0 0 0
08/12/2021
34.21
 200 34.06 34.21 34.21 0 0 0
07/12/2021
34.06
 300 34.06 34.06 33.91 0 0 0
06/12/2021
34.06
 400 34.09 34.09 34.06 0 0 0
03/12/2021
34.09
 500 34.15 34.15 34.09 0 0 0
02/12/2021
34.15
 400 35.42 35.42 34.15 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |