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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |