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)
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
07/07/2021
34.88
 6,510 33.77 34.88 32.89 200 0 0.0
06/07/2021
33.77
 710 34.17 34.17 33.77 500 0 0.1
05/07/2021
34.17
 800 34.88 34.88 34.03 500 0 0.1
02/07/2021
34.88
 10,200 34.03 34.88 33.88 100 0 0.0
01/07/2021
34.03
 1,131 33.46 34.03 33.32 0 0 0
30/06/2021
33.46
 1,600 32.98 33.46 32.98 900 0 0.1
29/06/2021
32.98
 1,930 33.03 33.03 32.61 1,200 0 0.1
28/06/2021
33.03
 300 32.75 33.03 32.75 0 0 0
25/06/2021
32.75
 1,402 32.61 32.75 32.47 0 0 0
24/06/2021
32.61
 1,213 32.89 32.89 32.61 1,000 0 0.1
23/06/2021
32.89
 1,601 32.89 32.89 32.89 900 0 0.1
22/06/2021
32.89
 800 32.89 32.89 32.61 500 0 0.1
21/06/2021
32.89
 443 33.40 33.40 32.89 0 0 0
18/06/2021
33.40
 100 33.37 33.40 33.40 100 0 0.0
17/06/2021
33.37
 300 32.07 33.37 32.32 0 0 0
16/06/2021
32.07
 900 32.47 33.09 31.36 200 0 0.0
15/06/2021
32.47
 4,400 32.66 32.78 32.47 0 1,600 -0.2
14/06/2021
32.66
 100 33.17 33.17 32.66 0 0 0
11/06/2021
33.17
 500 33.17 33.32 32.89 0 0 0
10/06/2021
33.17
 1,302 34.03 34.03 33.17 300 0 0.0
09/06/2021
34.03
 700 33.74 34.03 32.61 0 0 0
08/06/2021
33.74
 4,300 34.17 34.17 33.74 4,000 0 0.5
07/06/2021
34.17
 4,154 34.03 34.88 34.14 0 0 0
04/06/2021
34.03
 9,080 32.07 34.03 32.07 400 0 0.0
03/06/2021
32.07
 1,010 32.21 32.21 32.04 100 0 0.0
02/06/2021
32.21
 100 32.21 32.21 32.21 0 0 0
01/06/2021
32.21
 3,700 32.18 32.32 32.10 2,000 0 0.2
31/05/2021
32.18
 4,300 32.47 32.49 32.18 3,500 0 0.4
28/05/2021
32.47
 2,032 32.61 32.61 32.47 32 0 0.0
27/05/2021
32.61
 2,400 33.46 33.46 30.11 100 200 -0.0
26/05/2021
33.46
 1,310 33.74 33.74 33.32 700 100 0.1
25/05/2021
33.74
 700 34.00 34.03 33.74 0 0 0
24/05/2021
34.00
 413 32.89 34.03 32.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |