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)
26/11/2021
33.17
 2,700 32.55 33.17 32.55 100 0 0.0
25/11/2021
32.55
 1,337 32.49 32.61 32.55 0 0 0
24/11/2021
32.49
 8,001 32.47 32.89 32.47 1,000 0 0.1
23/11/2021
32.47
 10,182 32.58 32.58 32.47 5,000 0 0.6
22/11/2021
32.58
 6,510 32.58 32.58 32.58 1,600 0 0.2
19/11/2021
32.58
 1,400 32.58 33.32 29.35 0 100 -0.0
18/11/2021
32.58
 1,200 32.61 32.64 32.58 800 0 0.1
17/11/2021
32.61
 4,532 32.61 33.03 32.61 300 32 0.0
16/11/2021
32.61
 100 33.74 33.74 32.61 0 0 0
15/11/2021
33.74
 27 33.74 33.74 33.74 0 0 0
12/11/2021
33.74
 300 32.78 33.74 29.52 0 100 -0.0
11/11/2021
32.78
 4,107 32.78 32.78 32.61 3,700 2,700 0.1
10/11/2021
32.78
 3,202 32.78 32.78 29.55 0 100 -0.0
09/11/2021
32.78
 601 29.80 32.78 32.78 0 0 0
08/11/2021
29.80
 100 32.92 32.92 29.80 0 100 -0.0
05/11/2021
32.92
 42 32.92 32.92 32.92 0 0 0
04/11/2021
32.92
 510 32.89 32.92 29.60 0 400 -0.0
03/11/2021
32.89
 400 33.43 33.43 32.75 0 0 0
02/11/2021
33.43
 0 33.43 33.43 33.43 0 0 0
01/11/2021
33.43
 422 32.89 33.43 32.89 0 0 0
29/10/2021
32.89
 1,000 32.89 32.89 32.89 0 200 -0.0
28/10/2021
32.89
 100 32.89 32.89 32.89 0 0 0
27/10/2021
32.89
 300 32.89 32.89 32.89 0 0 0
26/10/2021
32.89
 100 32.89 32.89 32.89 0 0 0
25/10/2021
32.89
 1,600 32.89 32.89 32.83 0 0 0
22/10/2021
32.89
 200 32.89 32.89 32.32 0 0 0
21/10/2021
32.89
 0 32.89 32.89 32.89 0 0 0
20/10/2021
32.89
 600 32.61 33.74 31.93 0 0 0
19/10/2021
32.61
 200 34.03 37.43 32.61 100 0 0.0
18/10/2021
34.03
 0 34.03 34.03 34.03 0 0 0
15/10/2021
34.03
 3,760 32.61 35.87 33.46 2,900 1,800 0.1
14/10/2021
32.61
 200 32.89 32.89 32.61 100 0 0.0
13/10/2021
32.89
 300 32.89 32.89 32.89 0 0 0
12/10/2021
32.89
 1,003 33.40 33.40 32.89 0 0 0
11/10/2021
33.40
 100 33.17 33.40 33.40 100 0 0.0
08/10/2021
33.17
 200 33.17 33.17 33.17 0 0 0
07/10/2021
33.17
 1,015 33.43 33.43 33.17 0 500 -0.1
06/10/2021
33.43
 34 33.43 33.43 33.43 0 0 0
05/10/2021
33.43
 400 33.46 33.46 33.43 0 0 0
04/10/2021
33.46
 1,300 33.46 33.46 33.46 0 1,300 -0.2
01/10/2021
33.46
 200 33.03 33.46 33.46 19,400 19,400 0
30/09/2021
33.03
 0 33.03 33.03 33.03 0 0 0
29/09/2021
33.03
 100 33.03 33.03 33.03 0 0 0
28/09/2021
33.03
 100 33.40 33.40 33.03 0 0 0
27/09/2021
33.40
 800 33.46 33.46 33.40 0 0 0
24/09/2021
33.46
 1,710 33.63 33.63 33.46 0 0 0
23/09/2021
33.63
 210 33.17 33.63 33.46 0 0 0
22/09/2021
33.17
 500 33.43 33.43 33.17 0 0 0
21/09/2021
33.43
 1,000 33.46 33.46 33.03 0 0 0
20/09/2021
33.46
 1,910 33.32 33.46 33.17 0 0 0
17/09/2021
33.32
 800 34.03 34.03 33.32 0 0 0
16/09/2021
34.03
 1 34.03 34.03 34.03 0 0 0
15/09/2021
34.03
 0 34.03 34.03 34.03 0 0 0
14/09/2021
34.03
 1,036 34.03 34.03 34.03 0 0 0
13/09/2021
34.03
 0 34.03 34.03 34.03 0 0 0
10/09/2021
34.03
 112 34.03 34.03 34.03 100 0 0.0
09/09/2021
34.03
 1,503 33.74 34.03 34.00 0 1,400 -0.2
08/09/2021
33.74
 802 33.03 34.05 33.03 100 0 0.0
07/09/2021
33.03
 300 33.03 33.06 33.03 0 0 0
06/09/2021
33.03
 1,330 32.95 33.06 33.00 0 0 0
01/09/2021
32.95
 1,400 34.03 34.03 32.61 0 0 0
31/08/2021
34.03
 1,800 32.89 34.03 33.29 0 0 0
30/08/2021
32.89
 1,210 29.91 32.89 32.89 0 0 0
27/08/2021
29.91
 5,600 32.89 32.89 29.72 600 0 0.1
26/08/2021
32.89
 600 33.74 33.74 32.89 0 0 0
25/08/2021
33.74
 101 33.74 33.74 33.74 0 0 0
24/08/2021
33.74
 100 33.74 33.74 33.74 0 0 0
23/08/2021
33.74
 200 33.46 33.74 33.74 0 0 0
20/08/2021
33.46
 500 33.46 34.03 32.89 0 0 0
19/08/2021
33.46
 0 33.46 33.46 33.46 0 0 0
18/08/2021
33.46
 400 33.06 33.46 33.06 0 0 0
17/08/2021
33.06
 200 32.75 33.06 32.92 0 0 0
16/08/2021
32.75
 200 34.82 34.82 32.75 0 0 0
13/08/2021
34.82
 1,100 34.88 34.88 34.82 0 0 0
12/08/2021
34.88
 0 34.88 34.88 34.88 0 0 0
11/08/2021
34.88
 405 34.88 34.88 34.88 0 0 0
10/08/2021
34.88
 8,300 33.17 35.10 33.15 0 0 0
09/08/2021
33.17
 900 32.61 33.17 32.61 100 0 0.0
06/08/2021
32.61
 0 32.61 32.61 32.61 0 0 0
05/08/2021
32.61
 100 32.55 32.61 32.61 0 0 0
04/08/2021
32.55
 300 32.32 32.55 32.04 0 0 0
03/08/2021
32.32
 100 33.17 33.17 32.32 0 100 -0.0
02/08/2021
33.17
 3,700 31.25 33.17 33.03 0 0 0
30/07/2021
31.25
 1,400 33.46 33.46 30.23 0 0 0
29/07/2021
33.46
 0 33.46 33.46 33.46 0 0 0
28/07/2021
33.46
 710 33.46 33.46 33.46 0 0 0
27/07/2021
33.46
 0 33.46 33.46 33.46 0 0 0
26/07/2021
33.46
 300 33.32 33.46 33.32 0 0 0
23/07/2021
33.32
 670 33.32 33.32 33.32 0 0 0
22/07/2021
33.32
 25 33.32 33.32 33.32 0 0 0
21/07/2021
33.32
 10 33.32 33.32 33.32 0 0 0
20/07/2021
33.32
 1,200 32.61 33.32 32.61 0 1,000 -0.1
19/07/2021
32.61
 1,500 33.46 33.46 32.61 0 0 0
16/07/2021
33.46
 400 32.78 34.03 33.46 0 0 0
15/07/2021
32.78
 2,000 34.03 34.03 32.78 0 0 0
14/07/2021
34.03
 1,600 34.73 34.73 34.03 0 0 0
13/07/2021
34.73
 400 34.03 34.88 34.03 300 0 0.0
12/07/2021
34.03
 8,300 35.02 35.02 33.74 2,000 0 0.2
09/07/2021
35.02
 57 35.02 35.02 35.02 0 0 0
08/07/2021
35.02
 2,740 34.88 35.02 31.39 300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |