CTCP Dược phẩm Trung ương 3 (dp3)

51.30
-0.10
(-0.19%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
37.09
 400 36.33 37.24 36.33 300 0 0.0
12/07/2021
36.33
 8,300 37.39 37.39 36.03 2,000 0 0.2
09/07/2021
37.39
 57 37.39 37.39 37.39 0 0 0
08/07/2021
37.39
 2,740 37.24 37.39 33.51 300 200 0.0
07/07/2021
37.24
 6,510 36.06 37.24 35.12 200 0 0.0
06/07/2021
36.06
 710 36.48 36.48 36.06 500 0 0.1
05/07/2021
36.48
 800 37.24 37.24 36.33 500 0 0.1
02/07/2021
37.24
 10,200 36.33 37.24 36.18 100 0 0.0
01/07/2021
36.33
 1,131 35.72 36.33 35.57 0 0 0
30/06/2021
35.72
 1,600 35.21 35.72 35.21 900 0 0.1
29/06/2021
35.21
 1,930 35.27 35.27 34.81 1,200 0 0.1
28/06/2021
35.27
 300 34.97 35.27 34.97 0 0 0
25/06/2021
34.97
 1,402 34.81 34.97 34.66 0 0 0
24/06/2021
34.81
 1,213 35.12 35.12 34.81 1,000 0 0.1
23/06/2021
35.12
 1,601 35.12 35.12 35.12 900 0 0.1
22/06/2021
35.12
 800 35.12 35.12 34.81 500 0 0.1
21/06/2021
35.12
 443 35.66 35.66 35.12 0 0 0
18/06/2021
35.66
 100 35.63 35.66 35.66 100 0 0.0
17/06/2021
35.63
 300 34.24 35.63 34.51 0 0 0
16/06/2021
34.24
 900 34.66 35.33 33.48 200 0 0.0
15/06/2021
34.66
 4,400 34.88 35.00 34.66 0 1,600 -0.2
14/06/2021
34.88
 100 35.42 35.42 34.88 0 0 0
11/06/2021
35.42
 500 35.42 35.57 35.12 0 0 0
10/06/2021
35.42
 1,302 36.33 36.33 35.42 300 0 0.0
09/06/2021
36.33
 700 36.03 36.33 34.81 0 0 0
08/06/2021
36.03
 4,300 36.48 36.48 36.03 4,000 0 0.5
07/06/2021
36.48
 4,154 36.33 37.24 36.45 0 0 0
04/06/2021
36.33
 9,080 34.24 36.33 34.24 400 0 0.0
03/06/2021
34.24
 1,010 34.39 34.39 34.21 100 0 0.0
02/06/2021
34.39
 100 34.39 34.39 34.39 0 0 0
01/06/2021
34.39
 3,700 34.36 34.51 34.27 2,000 0 0.2
31/05/2021
34.36
 4,300 34.66 34.69 34.36 3,500 0 0.4
28/05/2021
34.66
 2,032 34.81 34.81 34.66 32 0 0.0
27/05/2021
34.81
 2,400 35.72 35.72 32.15 100 200 -0.0
26/05/2021
35.72
 1,310 36.03 36.03 35.57 700 100 0.1
25/05/2021
36.03
 700 36.30 36.33 36.03 0 0 0
24/05/2021
36.30
 413 35.12 36.33 34.81 0 0 0
21/05/2021
35.12
 18,510 34.81 35.12 34.81 0 0 0
20/05/2021
34.81
 10,300 34.81 34.81 34.51 2,000 0 0.2
19/05/2021
34.81
 2,303 34.81 34.81 31.51 100 100 0.0
18/05/2021
34.81
 2,100 34.81 34.81 34.81 2,000 0 0.2
17/05/2021
34.81
 4,223 34.81 34.81 34.54 3,000 0 0.3
14/05/2021
34.81
 6,400 34.81 34.81 34.24 100 0 0.0
13/05/2021
34.81
 1,133 34.03 34.81 34.21 0 0 0
12/05/2021
34.03
 500 33.60 34.03 33.91 0 0 0
11/05/2021
33.60
 265 33.45 33.60 33.60 0 0 0
10/05/2021
33.45
 5,600 34.81 35.72 31.33 1,100 100 0.1
07/05/2021
34.81
 2,200 35.12 35.12 34.81 2,100 0 0.2
06/05/2021
35.12
 3,108 35.39 35.39 34.81 0 0 0
05/05/2021
35.39
 2,747 34.51 35.42 31.06 100 1,100 -0.1
04/05/2021
34.51
 3,800 34.81 34.84 34.51 2,000 0 0.2
29/04/2021
34.81
 1,000 35.42 35.42 34.81 0 0 0
28/04/2021
35.42
 1,320 34.51 35.42 34.21 1,100 0 0.1
27/04/2021
34.51
 2,300 34.51 34.51 34.21 1,000 0 0.1
26/04/2021
34.51
 3,200 34.21 35.39 34.21 2,300 0 0.3
23/04/2021
34.21
 2,001 35.42 35.57 34.06 0 0 0
22/04/2021
35.42
 4,410 35.78 35.78 35.42 2,000 0 0.2
20/04/2021
35.78
 1,600 35.72 36.33 35.78 0 0 0
19/04/2021
35.72
 4,907 36.33 36.33 35.42 2,000 0 0.2
16/04/2021
36.33
 1,900 36.39 36.39 35.75 0 0 0
15/04/2021
36.39
 1,112 36.30 36.39 36.33 100 0 0.0
14/04/2021
36.30
 5,065 36.63 37.84 36.27 1,635 0 0.2
13/04/2021
36.63
 2,000 37.66 37.66 36.63 1,000 0 0.1
12/04/2021
37.66
 6,441 37.69 37.84 37.63 2,600 300 0.3
09/04/2021
37.69
 12,711 37.69 38.75 37.69 1,000 0 0.1
08/04/2021
37.69
 1,710 37.66 37.69 37.69 0 0 0
07/04/2021
37.66
 1,681 37.96 38.14 37.24 200 0 0.0
06/04/2021
37.96
 1,900 38.14 38.14 37.96 1,200 0 0.2
05/04/2021
38.14
 3,508 38.63 38.63 37.99 1,500 0 0.2
02/04/2021
38.63
 3,500 38.60 39.36 37.54 2,000 0 0.2
01/04/2021
38.60
 3,631 39.05 39.05 36.93 100 0 0.0
31/03/2021
39.05
 7,200 39.08 39.08 36.03 2,000 0 0.3
30/03/2021
39.08
 8,605 40.57 40.57 39.05 2,000 100 0.2
29/03/2021
40.57
 6,300 41.60 41.60 40.29 2,600 3,000 -0.1
26/03/2021: Cổ tức tiền mặt tỉ lệ: 80%
26/03/2021
41.60
 6,950 41.02 42.99 40.84 3,390 0 0.5
25/03/2021
41.02
 14,910 40.88 41.02 40.59 5,300 0 0.8
24/03/2021
40.88
 18,942 40.88 41.28 40.65 9,100 0 1.3
23/03/2021
40.88
 12,200 40.76 41.05 40.59 900 0 0.1
22/03/2021
40.76
 10,131 39.51 41.16 39.53 1,100 0 0.2
19/03/2021
39.51
 6,010 39.85 40.02 39.51 3,500 0 0.5
18/03/2021
39.85
 10,600 40.16 40.16 39.53 100 0 0.0
17/03/2021
40.16
 8,530 40.02 40.31 39.96 2,200 0 0.3
16/03/2021
40.02
 6,801 39.99 40.31 39.45 1,100 300 0.1
15/03/2021
39.99
 15,585 39.99 41.14 39.31 200 0 0.0
12/03/2021
39.99
 17,500 42.31 42.31 39.16 0 0 0
11/03/2021
42.31
 24,949 41.51 45.65 42.31 1,900 0 0.3
10/03/2021
41.51
 35,395 37.73 41.51 39.45 0 0 0
09/03/2021
37.73
 28,078 34.30 37.73 35.39 0 0 0
08/03/2021
34.30
 1,050 32.65 35.30 33.42 0 0 0
05/03/2021
32.65
 420 32.87 32.87 32.59 100 0 0.0
04/03/2021
32.87
 1,200 32.59 32.87 32.65 0 0 0
03/03/2021
32.59
 1,015 32.87 32.87 32.59 700 0 0.1
02/03/2021
32.87
 1,700 32.07 32.87 32.02 400 0 0.0
01/03/2021
32.07
 608 32.02 32.87 32.02 0 0 0
26/02/2021
32.02
 1,700 31.44 32.30 32.02 100 0 0.0
25/02/2021
31.44
 2,631 31.02 31.70 30.99 100 0 0.0
24/02/2021
31.02
 1,659 31.36 31.36 30.87 100 0 0.0
23/02/2021
31.36
 2,700 30.02 31.36 30.30 0 0 0
22/02/2021
30.02
 1,240 29.73 30.87 30.02 300 0 0.0
19/02/2021
29.73
 1,500 28.84 29.73 29.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |