CTCP Dược phẩm Trung ương 3 (dp3)

59.80
0.10
(0.17%)
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
(2026-07-06) 		-3.80 -5.98% 136,000 0 0
59.70
63.80
59.80
2 tháng
(2026-06-08) 		0.70 1.19% 437,600 0 0
59
63.80
59.80
3 tháng
(2026-05-07) 		0.30 0.51% 554,000 -2,900 0
57.20
63.80
59.80
6 tháng
(2026-02-06) 		0.41 0.70% 1,545,400 -2,900 0
54.40
63.80
59.80
12 tháng
(2025-08-11) 		10.72 21.87% 3,734,300 -8,600 -0.3
46.64
63.80
59.80
24 tháng
(2024-08-15) 		3.55 6.32% 7,383,706 -13,350 -0.6
46.64
63.80
59.80
36 tháng
(2023-08-21) 		5.87 10.91% 10,075,885 -27,800 -1.5
46.64
64.89
59.80
60 tháng
(2021-08-31) 		25.67 75.46% 11,546,729 -152,567 -14.1
27.91
67.93
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
29.48
 400 29.29 29.48 29.48 100 0 0.0
14/06/2022
29.29
 100 28.38 29.29 29.29 0 0 0
13/06/2022
28.38
 12,100 29.99 29.99 28.38 2,700 12,100 -0.9
10/06/2022
29.99
 0 29.99 29.99 29.99 0 0 0
09/06/2022
29.99
 1,287 32.60 32.60 29.64 200 0 0.0
08/06/2022
32.60
 0 32.60 32.60 32.60 0 0 0
07/06/2022
32.60
 100 29.64 32.60 32.60 100 0 0.0
06/06/2022
29.64
 0 29.64 29.64 29.64 0 0 0
03/06/2022
29.64
 14,800 29.64 29.64 29.64 0 13,000 -1.2
02/06/2022
29.64
 7,200 29.64 29.64 29.20 200 6,700 -0.6
01/06/2022
29.64
 4,000 29.64 29.64 29.61 0 3,000 -0.3
31/05/2022
29.64
 0 29.64 29.64 29.64 0 0 0
30/05/2022
29.64
 100 30.43 30.43 29.64 0 100 -0.0
27/05/2022
30.43
 0 30.43 30.43 30.43 0 0 0
26/05/2022
30.43
 200 30.59 30.59 28.69 0 0 0
25/05/2022
30.59
 2,800 30.27 30.59 30.59 0 300 -0.0
24/05/2022
30.27
 200 28.57 30.27 30.27 0 0 0
23/05/2022
28.57
 1,800 30.27 30.27 28.57 0 0 0
20/05/2022
30.27
 19,900 29.17 30.40 29.29 200 14,900 -1.4
19/05/2022
29.17
 0 29.17 29.17 29.17 0 0 0
18/05/2022
29.17
 8,100 30.55 30.55 28.38 4,700 7,000 -0.2
17/05/2022
30.55
 200 28.38 30.59 30.55 100 0 0.0
16/05/2022
28.38
 600 28.69 28.69 28.38 0 0 0
13/05/2022
28.69
 19,400 29.39 29.39 28.38 0 14,000 -1.3
12/05/2022
29.39
 2,900 29.36 29.42 29.36 0 1,400 -0.1
11/05/2022
29.36
 400 29.36 29.36 29.36 0 0 0
10/05/2022
29.36
 200 28.38 29.36 28.38 0 0 0
09/05/2022
28.38
 2,500 31.47 34.59 28.38 100 400 -0.0
06/05/2022
31.47
 0 31.47 31.47 31.47 0 0 0
05/05/2022
31.47
 500 30.33 31.47 29.48 0 0 0
04/05/2022
30.33
 1,600 31.53 31.53 30.33 500 0 0.0
29/04/2022
31.53
 300 31.53 31.53 31.53 300 0 0.0
28/04/2022
31.53
 0 31.53 31.53 31.53 0 0 0
27/04/2022
31.53
 1,500 31.09 31.53 31.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |