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)
26/04/2022
31.09
 1,201 30.27 31.09 28.38 0 0 0
25/04/2022
30.27
 1,500 33.08 33.08 30.27 300 600 -0.0
22/04/2022
33.08
 1,200 32.57 33.08 31.06 0 0 0
21/04/2022
32.57
 1,000 32.60 32.60 32.16 0 200 -0.0
20/04/2022
32.60
 800 32.51 33.11 30.27 400 0 0.0
19/04/2022
32.51
 2,400 33.11 33.11 32.16 0 0 0
18/04/2022
33.11
 1,300 33.74 33.74 31.91 0 0 0
15/04/2022
33.74
 4,700 34.02 34.02 32.95 0 0 0
14/04/2022
34.02
 2,800 34.05 34.05 32.79 500 0 0.1
13/04/2022
34.05
 106 34.02 34.05 34.05 0 0 0
12/04/2022
34.02
 1,100 34.05 34.05 33.11 0 0 0
08/04/2022
34.05
 10,200 34.05 34.05 33.74 0 0 0
07/04/2022
34.05
 2,000 34.05 34.05 34.02 700 0 0.1
06/04/2022
34.05
 600 34.05 34.05 34.05 0 300 -0.0
05/04/2022
34.05
 9,802 34.72 34.72 33.42 200 3,700 -0.4
04/04/2022
34.72
 8,222 34.69 34.72 34.69 1,300 6,200 -0.5
01/04/2022
34.69
 3,300 33.96 34.81 33.96 0 2,000 -0.2
31/03/2022
33.96
 5,200 33.90 33.99 33.80 500 4,300 -0.4
30/03/2022
33.90
 3,016 33.74 34.05 33.90 400 1,200 -0.1
29/03/2022
33.74
 5,100 33.74 34.31 33.74 1,300 1,700 -0.0
28/03/2022
33.74
 3,800 34.59 34.84 33.42 700 0 0.1
25/03/2022
34.59
 504 34.78 34.78 34.59 0 0 0
24/03/2022: Cổ tức tiền mặt tỉ lệ: 60%
24/03/2022
34.78
 3,711 34.69 34.84 34.69 0 0 0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 60%
23/03/2022
34.69
 5,600 32.89 34.69 34.69 0 3,800 -0.4
22/03/2022
32.89
 6,823 32.89 33.00 32.89 2,300 3,900 -0.2
21/03/2022
32.89
 19,232 32.35 33.03 32.32 4,000 10,000 -0.7
18/03/2022
32.35
 1,341 32.32 32.61 32.35 0 400 -0.0
17/03/2022
32.32
 1,111 32.32 32.61 32.32 0 300 -0.0
16/03/2022
32.32
 1,613 32.49 32.52 32.32 100 600 -0.1
15/03/2022
32.49
 2,200 32.52 34.00 32.04 0 0 0
14/03/2022
32.52
 4,601 32.52 32.52 31.90 0 0 0
11/03/2022
32.52
 1,010 33.86 33.86 32.47 0 0 0
10/03/2022
33.86
 300 33.77 34.20 33.86 0 0 0
09/03/2022
33.77
 0 33.77 33.77 33.77 0 0 0
08/03/2022
33.77
 3,412 32.47 35.10 33.74 0 0 0
07/03/2022
32.47
 1,701 32.21 32.47 32.32 0 0 0
04/03/2022
32.21
 300 32.32 32.32 32.21 0 0 0
03/03/2022
32.32
 1,100 31.96 32.32 32.32 0 0 0
02/03/2022
31.96
 920 32.04 32.04 31.96 0 0 0
01/03/2022
32.04
 126 32.04 32.04 32.04 0 0 0
28/02/2022
32.04
 650 32.32 32.32 32.04 0 0 0
25/02/2022
32.32
 2,200 31.76 32.32 31.47 0 0 0
24/02/2022
31.76
 500 31.76 31.76 31.76 0 0 0
23/02/2022
31.76
 100 31.19 31.76 31.76 0 0 0
22/02/2022
31.19
 0 31.19 31.19 31.19 0 0 0
21/02/2022
31.19
 100 30.06 31.19 31.19 0 0 0
18/02/2022
30.06
 60 30.06 30.06 30.06 0 0 0
17/02/2022
30.06
 2 30.06 30.06 30.06 0 0 0
16/02/2022
30.06
 0 30.06 30.06 30.06 0 0 0
15/02/2022
30.06
 100 31.19 31.19 30.06 0 0 0
14/02/2022
31.19
 500 31.19 31.19 31.19 0 0 0
11/02/2022
31.19
 35 31.19 31.19 31.19 0 35 -0.0
10/02/2022
31.19
 1 31.19 31.19 31.19 0 0 0
09/02/2022
31.19
 17 31.19 31.19 31.19 0 0 0
08/02/2022
31.19
 310 31.16 31.19 31.16 0 200 -0.0
07/02/2022
31.16
 100 31.16 31.16 31.16 0 100 -0.0
28/01/2022
31.16
 313 31.19 31.19 29.77 0 0 0
27/01/2022
31.19
 0 31.19 31.19 31.19 0 0 0
26/01/2022
31.19
 400 31.45 31.45 31.19 0 0 0
25/01/2022
31.45
 0 31.45 31.45 31.45 0 0 0
24/01/2022
31.45
 0 31.45 31.45 31.45 0 0 0
21/01/2022
31.45
 349 30.62 31.45 31.45 0 0 0
20/01/2022
30.62
 100 30.62 30.62 30.62 0 0 0
19/01/2022
30.62
 100 30.62 30.62 30.62 0 0 0
18/01/2022
30.62
 400 31.98 31.98 30.62 0 0 0
17/01/2022
31.98
 450 32.32 32.32 29.80 0 0 0
14/01/2022
32.32
 100 29.49 32.32 32.32 0 0 0
13/01/2022
29.49
 8,200 31.19 32.32 29.49 0 0 0
12/01/2022
31.19
 157 31.19 31.19 31.19 0 0 0
11/01/2022
31.19
 0 31.19 31.19 31.19 0 0 0
10/01/2022
31.19
 3,400 32.89 32.89 29.83 0 0 0
07/01/2022
32.89
 55 32.89 32.89 32.89 0 0 0
06/01/2022
32.89
 0 32.89 32.89 32.89 0 0 0
05/01/2022
32.89
 100 32.89 32.89 32.89 0 0 0
04/01/2022
32.89
 2,510 32.04 32.89 29.72 0 0 0
31/12/2021
32.04
 0 32.04 32.04 32.04 0 0 0
30/12/2021
32.04
 0 32.04 32.04 32.04 0 0 0
29/12/2021
32.04
 10 32.04 32.04 32.04 0 0 0
28/12/2021
32.04
 220 32.04 32.04 32.04 0 0 0
27/12/2021
32.04
 700 31.19 32.04 32.04 0 0 0
24/12/2021
31.19
 0 31.19 31.19 31.19 0 0 0
23/12/2021
31.19
 200 32.04 32.04 31.19 0 0 0
22/12/2021
32.04
 1,100 31.64 32.04 31.19 0 0 0
21/12/2021
31.64
 200 31.90 31.90 31.64 0 0 0
20/12/2021
31.90
 3 31.90 31.90 31.90 0 0 0
17/12/2021
31.90
 400 32.89 32.89 31.19 0 0 0
16/12/2021
32.89
 130 32.61 32.89 32.89 0 0 0
15/12/2021
32.61
 200 32.61 32.61 32.61 0 0 0
14/12/2021
32.61
 1,000 32.04 32.61 32.04 0 0 0
13/12/2021
32.04
 0 32.04 32.04 32.04 0 0 0
10/12/2021
32.04
 500 32.04 32.04 31.90 0 0 0
09/12/2021
32.04
 1,300 32.04 32.04 32.04 0 0 0
08/12/2021
32.04
 200 31.90 32.04 32.04 0 0 0
07/12/2021
31.90
 300 31.90 31.90 31.76 0 0 0
06/12/2021
31.90
 400 31.93 31.93 31.90 0 0 0
03/12/2021
31.93
 500 31.98 31.98 31.93 0 0 0
02/12/2021
31.98
 400 33.17 33.17 31.98 0 400 -0.0
01/12/2021
33.17
 0 33.17 33.17 33.17 0 0 0
30/11/2021
33.17
 0 33.17 33.17 33.17 0 0 0
29/11/2021
33.17
 400 33.17 33.17 33.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |