Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	34.15	400	35.42	35.42	34.15	0	400	-0.0
01/12/2021	35.42	0	35.42	35.42	35.42	0	0	0
30/11/2021	35.42	0	35.42	35.42	35.42	0	0	0
29/11/2021	35.42	400	35.42	35.42	35.42	0	0	0
26/11/2021	35.42	2,700	34.75	35.42	34.75	100	0	0.0
25/11/2021	34.75	1,337	34.69	34.81	34.75	0	0	0
24/11/2021	34.69	8,001	34.66	35.12	34.66	1,000	0	0.1
23/11/2021	34.66	10,182	34.78	34.78	34.66	5,000	0	0.6
22/11/2021	34.78	6,510	34.78	34.78	34.78	1,600	0	0.2
19/11/2021	34.78	1,400	34.78	35.57	31.33	0	100	-0.0
18/11/2021	34.78	1,200	34.81	34.84	34.78	800	0	0.1
17/11/2021	34.81	4,532	34.81	35.27	34.81	300	32	0.0
16/11/2021	34.81	100	36.03	36.03	34.81	0	0	0
15/11/2021	36.03	27	36.03	36.03	36.03	0	0	0
12/11/2021	36.03	300	35.00	36.03	31.51	0	100	-0.0
11/11/2021	35.00	4,107	35.00	35.00	34.81	3,700	2,700	0.1
10/11/2021	35.00	3,202	35.00	35.00	31.55	0	100	-0.0
09/11/2021	35.00	601	31.82	35.00	35.00	0	0	0
08/11/2021	31.82	100	35.15	35.15	31.82	0	100	-0.0
05/11/2021	35.15	42	35.15	35.15	35.15	0	0	0
04/11/2021	35.15	510	35.12	35.15	31.61	0	400	-0.0
03/11/2021	35.12	400	35.69	35.69	34.97	0	0	0
02/11/2021	35.69	0	35.69	35.69	35.69	0	0	0
01/11/2021	35.69	422	35.12	35.69	35.12	0	0	0
29/10/2021	35.12	1,000	35.12	35.12	35.12	0	200	-0.0
28/10/2021	35.12	100	35.12	35.12	35.12	0	0	0
27/10/2021	35.12	300	35.12	35.12	35.12	0	0	0
26/10/2021	35.12	100	35.12	35.12	35.12	0	0	0
25/10/2021	35.12	1,600	35.12	35.12	35.06	0	0	0
22/10/2021	35.12	200	35.12	35.12	34.51	0	0	0
21/10/2021	35.12	0	35.12	35.12	35.12	0	0	0
20/10/2021	35.12	600	34.81	36.03	34.09	0	0	0
19/10/2021	34.81	200	36.33	39.96	34.81	100	0	0.0
18/10/2021	36.33	0	36.33	36.33	36.33	0	0	0
15/10/2021	36.33	3,760	34.81	38.30	35.72	2,900	1,800	0.1
14/10/2021	34.81	200	35.12	35.12	34.81	100	0	0.0
13/10/2021	35.12	300	35.12	35.12	35.12	0	0	0
12/10/2021	35.12	1,003	35.66	35.66	35.12	0	0	0
11/10/2021	35.66	100	35.42	35.66	35.66	100	0	0.0
08/10/2021	35.42	200	35.42	35.42	35.42	0	0	0
07/10/2021	35.42	1,015	35.69	35.69	35.42	0	500	-0.1
06/10/2021	35.69	34	35.69	35.69	35.69	0	0	0
05/10/2021	35.69	400	35.72	35.72	35.69	0	0	0
04/10/2021	35.72	1,300	35.72	35.72	35.72	0	1,300	-0.2
01/10/2021	35.72	200	35.27	35.72	35.72	19,400	19,400	0
30/09/2021	35.27	0	35.27	35.27	35.27	0	0	0
29/09/2021	35.27	100	35.27	35.27	35.27	0	0	0
28/09/2021	35.27	100	35.66	35.66	35.27	0	0	0
27/09/2021	35.66	800	35.72	35.72	35.66	0	0	0
24/09/2021	35.72	1,710	35.90	35.90	35.72	0	0	0
23/09/2021	35.90	210	35.42	35.90	35.72	0	0	0
22/09/2021	35.42	500	35.69	35.69	35.42	0	0	0
21/09/2021	35.69	1,000	35.72	35.72	35.27	0	0	0
20/09/2021	35.72	1,910	35.57	35.72	35.42	0	0	0
17/09/2021	35.57	800	36.33	36.33	35.57	0	0	0
16/09/2021	36.33	1	36.33	36.33	36.33	0	0	0
15/09/2021	36.33	0	36.33	36.33	36.33	0	0	0
14/09/2021	36.33	1,036	36.33	36.33	36.33	0	0	0
13/09/2021	36.33	0	36.33	36.33	36.33	0	0	0
10/09/2021	36.33	112	36.33	36.33	36.33	100	0	0.0
09/09/2021	36.33	1,503	36.03	36.33	36.30	0	1,400	-0.2
08/09/2021	36.03	802	35.27	36.36	35.27	100	0	0.0
07/09/2021	35.27	300	35.27	35.30	35.27	0	0	0
06/09/2021	35.27	1,330	35.18	35.30	35.24	0	0	0
01/09/2021	35.18	1,400	36.33	36.33	34.81	0	0	0
31/08/2021	36.33	1,800	35.12	36.33	35.54	0	0	0
30/08/2021	35.12	1,210	31.94	35.12	35.12	0	0	0
27/08/2021	31.94	5,600	35.12	35.12	31.73	600	0	0.1
26/08/2021	35.12	600	36.03	36.03	35.12	0	0	0
25/08/2021	36.03	101	36.03	36.03	36.03	0	0	0
24/08/2021	36.03	100	36.03	36.03	36.03	0	0	0
23/08/2021	36.03	200	35.72	36.03	36.03	0	0	0
20/08/2021	35.72	500	35.72	36.33	35.12	0	0	0
19/08/2021	35.72	0	35.72	35.72	35.72	0	0	0
18/08/2021	35.72	400	35.30	35.72	35.30	0	0	0
17/08/2021	35.30	200	34.97	35.30	35.15	0	0	0
16/08/2021	34.97	200	37.18	37.18	34.97	0	0	0
13/08/2021	37.18	1,100	37.24	37.24	37.18	0	0	0
12/08/2021	37.24	0	37.24	37.24	37.24	0	0	0
11/08/2021	37.24	405	37.24	37.24	37.24	0	0	0
10/08/2021	37.24	8,300	35.42	37.48	35.39	0	0	0
09/08/2021	35.42	900	34.81	35.42	34.81	100	0	0.0
06/08/2021	34.81	0	34.81	34.81	34.81	0	0	0
05/08/2021	34.81	100	34.75	34.81	34.81	0	0	0
04/08/2021	34.75	300	34.51	34.75	34.21	0	0	0
03/08/2021	34.51	100	35.42	35.42	34.51	0	100	-0.0
02/08/2021	35.42	3,700	33.36	35.42	35.27	0	0	0
30/07/2021	33.36	1,400	35.72	35.72	32.27	0	0	0
29/07/2021	35.72	0	35.72	35.72	35.72	0	0	0
28/07/2021	35.72	710	35.72	35.72	35.72	0	0	0
27/07/2021	35.72	0	35.72	35.72	35.72	0	0	0
26/07/2021	35.72	300	35.57	35.72	35.57	0	0	0
23/07/2021	35.57	670	35.57	35.57	35.57	0	0	0
22/07/2021	35.57	25	35.57	35.57	35.57	0	0	0
21/07/2021	35.57	10	35.57	35.57	35.57	0	0	0
20/07/2021	35.57	1,200	34.81	35.57	34.81	0	1,000	-0.1
19/07/2021	34.81	1,500	35.72	35.72	34.81	0	0	0
16/07/2021	35.72	400	35.00	36.33	35.72	0	0	0
15/07/2021	35.00	2,000	36.33	36.33	35.00	0	0	0
14/07/2021	36.33	1,600	37.09	37.09	36.33	0	0	0

Page:
<<
10
11
12
>>

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

CTCP Dược phẩm Trung ương 3 (dp3)

THỐNG KÊ GIAO DỊCH