CTCP Dược phẩm Trung ương 3 (dp3)

62.60
0
(0%)
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
(2026-02-23) 		-0.60 -0.95% 296,900 0 0
61
63.30
62.60
2 tháng
(2026-01-15) 		8 14.68% 980,900 -4,700 -0.3
54.50
63.40
62.60
3 tháng
(2025-12-16) 		11.20 21.83% 1,268,100 -5,200 -0.3
51.20
63.40
62.60
6 tháng
(2025-09-17) 		8.50 15.74% 2,249,800 -5,200 -0.3
49.80
63.40
62.60
12 tháng
(2025-03-21) 		4.20 7.20% 3,910,100 -6,100 -0.4
49.80
63.40
62.60
24 tháng
(2024-03-26) 		-4.59 -6.84% 7,654,549 -14,150 -0.8
49.80
69.28
62.60
36 tháng
(2023-04-03) 		27.84 80.30% 9,881,649 -31,400 -3.0
34.66
72.52
62.60
60 tháng
(2021-04-12) 		24.84 65.96% 10,748,543 -107,700 -9.2
29.79
72.52
62.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
30.30
 900 30.47 30.47 30.30 0 0 0
01/08/2022
30.47
 4,600 30.30 30.47 30.30 500 2,000 -0.1
29/07/2022
30.30
 500 30.47 30.47 30.30 0 200 -0.0
28/07/2022
30.47
 4,100 30.30 30.47 30.33 200 2,000 -0.2
27/07/2022
30.30
 2,400 30.30 30.30 30.30 0 400 -0.0
26/07/2022
30.30
 5,000 30.47 30.47 30.30 300 600 -0.0
25/07/2022
30.47
 2,800 32.99 32.99 30.47 300 1,000 -0.1
22/07/2022
32.99
 100 30.97 32.99 32.99 100 0 0.0
21/07/2022
30.97
 2 30.97 30.97 30.97 0 0 0
20/07/2022
30.97
 19,300 30.97 32.99 30.30 100 14,900 -1.4
19/07/2022
30.97
 200 32.99 32.99 30.97 100 0 0.0
18/07/2022
32.99
 0 32.99 32.99 32.99 0 0 0
15/07/2022
32.99
 225 31.01 32.99 32.99 100 0 0.0
14/07/2022
31.01
 102 30.97 31.01 31.01 0 0 0
13/07/2022
30.97
 711 31.31 31.31 30.97 0 600 -0.1
12/07/2022
31.31
 28,600 30.97 31.48 30.97 0 21,500 -2.0
11/07/2022
30.97
 1,500 30.97 30.97 30.64 0 1,000 -0.1
08/07/2022
30.97
 7,800 30.64 31.14 30.80 0 5,100 -0.5
07/07/2022
30.64
 2,303 30.97 30.97 30.64 300 1,900 -0.1
06/07/2022
30.97
 2,000 30.97 30.97 30.97 0 0 0
05/07/2022
30.97
 802 31.31 31.31 30.30 0 400 -0.0
04/07/2022
31.31
 200 30.30 31.48 31.31 200 0 0.0
01/07/2022
30.30
 0 30.30 30.30 30.30 0 0 0
30/06/2022
30.30
 0 30.30 30.30 30.30 0 0 0
29/06/2022
30.30
 2 30.30 30.30 30.30 0 0 0
28/06/2022
30.30
 100 30.30 30.30 30.30 0 0 0
27/06/2022
30.30
 1,000 31.48 31.48 30.30 700 500 0.0
24/06/2022
31.48
 100 30.64 31.48 31.48 100 0 0.0
23/06/2022
30.64
 18 30.64 30.64 30.64 0 0 0
22/06/2022
30.64
 400 30.47 30.64 30.30 0 0 0
21/06/2022
30.47
 1,000 30.47 30.47 30.47 1,000 600 0.0
20/06/2022
30.47
 0 30.47 30.47 30.47 0 0 0
17/06/2022
30.47
 300 30.80 30.80 30.47 0 300 -0.0
16/06/2022
30.80
 3,500 31.48 31.48 30.47 0 1,800 -0.2
15/06/2022
31.48
 400 31.28 31.48 31.48 100 0 0.0
14/06/2022
31.28
 100 30.30 31.28 31.28 0 0 0
13/06/2022
30.30
 12,100 32.02 32.02 30.30 2,700 12,100 -0.9
10/06/2022
32.02
 0 32.02 32.02 32.02 0 0 0
09/06/2022
32.02
 1,287 34.81 34.81 31.65 200 0 0.0
08/06/2022
34.81
 0 34.81 34.81 34.81 0 0 0
07/06/2022
34.81
 100 31.65 34.81 34.81 100 0 0.0
06/06/2022
31.65
 0 31.65 31.65 31.65 0 0 0
03/06/2022
31.65
 14,800 31.65 31.65 31.65 0 13,000 -1.2
02/06/2022
31.65
 7,200 31.65 31.65 31.17 200 6,700 -0.6
01/06/2022
31.65
 4,000 31.65 31.65 31.61 0 3,000 -0.3
31/05/2022
31.65
 0 31.65 31.65 31.65 0 0 0
30/05/2022
31.65
 100 32.49 32.49 31.65 0 100 -0.0
27/05/2022
32.49
 0 32.49 32.49 32.49 0 0 0
26/05/2022
32.49
 200 32.66 32.66 30.64 0 0 0
25/05/2022
32.66
 2,800 32.32 32.66 32.66 0 300 -0.0
24/05/2022
32.32
 200 30.50 32.32 32.32 0 0 0
23/05/2022
30.50
 1,800 32.32 32.32 30.50 0 0 0
20/05/2022
32.32
 19,900 31.14 32.45 31.28 200 14,900 -1.4
19/05/2022
31.14
 0 31.14 31.14 31.14 0 0 0
18/05/2022
31.14
 8,100 32.62 32.62 30.30 4,700 7,000 -0.2
17/05/2022
32.62
 200 30.30 32.66 32.62 100 0 0.0
16/05/2022
30.30
 600 30.64 30.64 30.30 0 0 0
13/05/2022
30.64
 19,400 31.38 31.38 30.30 0 14,000 -1.3
12/05/2022
31.38
 2,900 31.34 31.41 31.34 0 1,400 -0.1
11/05/2022
31.34
 400 31.34 31.34 31.34 0 0 0
10/05/2022
31.34
 200 30.30 31.34 30.30 0 0 0
09/05/2022
30.30
 2,500 33.60 36.93 30.30 100 400 -0.0
06/05/2022
33.60
 0 33.60 33.60 33.60 0 0 0
05/05/2022
33.60
 500 32.39 33.60 31.48 0 0 0
04/05/2022
32.39
 1,600 33.67 33.67 32.39 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |