CTCP Dược phẩm Trung ương 3 (dp3)

60.80
-0.20
(-0.33%)
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
(2025-12-29) 		8.30 16.05% 370,400 -500 -0.0
51.70
63.20
61
2 tháng
(2025-11-28) 		8.50 16.50% 592,500 -500 -0.0
51
63.20
61
3 tháng
(2025-10-29) 		8.30 16.05% 965,000 -500 -0.0
49.80
63.20
61
6 tháng
(2025-07-31) 		7.50 14.29% 2,074,900 -1,000 -0.1
49.80
63.20
61
12 tháng
(2025-02-03) 		5.28 9.65% 3,917,587 -1,400 -0.1
49.80
63.20
61
24 tháng
(2024-02-07) 		-6.59 -9.90% 7,357,141 -9,850 -0.6
49.80
69.28
61
36 tháng
(2023-02-13) 		27.68 85.65% 9,199,016 -11,200 -1.1
31.68
72.52
61
60 tháng
(2021-02-22) 		29.98 99.90% 10,313,193 -63,210 -3.5
29.79
72.52
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |