CTCP Dược phẩm Trung ương 3 (dp3)

60.80
-0.20
(-0.33%)
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
(2025-12-29) 		9.30 17.99% 418,800 -5,200 -0.3
51.70
63.20
60.80
2 tháng
(2025-12-01) 		9.50 18.45% 635,200 -5,200 -0.3
51
63.20
60.80
3 tháng
(2025-10-30) 		9.40 18.22% 1,008,800 -5,200 -0.3
49.80
63.20
60.80
6 tháng
(2025-08-01) 		8.50 16.19% 2,115,800 -5,700 -0.3
49.80
63.20
60.80
12 tháng
(2025-02-03) 		6.28 11.48% 3,965,987 -6,100 -0.4
49.80
63.20
60.80
24 tháng
(2024-02-15) 		-5.59 -8.40% 7,401,335 -14,550 -0.9
49.80
69.28
60.80
36 tháng
(2023-02-13) 		28.68 88.74% 9,247,416 -15,900 -1.4
31.68
72.52
60.80
60 tháng
(2021-02-23) 		29.64 94.52% 10,360,353 -68,210 -3.8
29.79
72.52
60.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |