CTCP Dược phẩm Trung ương 3 (dp3)

62.50
0.40
(0.64%)
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
(2026-05-20) 		4.90 8.57% 160,100 0 0
57.20
62.50
62.50
2 tháng
(2026-04-20) 		7.20 13.11% 367,100 -2,900 0
54.90
62.50
62.50
3 tháng
(2026-03-23) 		5.90 10.50% 475,400 -2,900 0
54.40
62.50
62.50
6 tháng
(2025-12-22) 		14.15 29.50% 1,813,800 -8,100 -0.3
47.95
62.50
62.50
12 tháng
(2025-06-24) 		12.55 25.34% 3,734,500 -8,600 -0.3
46.64
62.50
62.50
24 tháng
(2024-07-01) 		6.57 11.84% 7,416,800 -13,350 -0.6
46.64
64.89
62.50
36 tháng
(2023-07-05) 		11.69 23.19% 10,383,185 -29,600 -1.7
46.64
67.93
62.50
60 tháng
(2021-07-15) 		29.32 89.46% 11,238,860 -152,967 -14.2
27.91
67.93
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |