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)
18/02/2021
28.84
 4,035 28.47 28.87 28.44 1,500 0 0.1
17/02/2021
28.47
 1,360 28.47 28.47 27.50 0 100 -0.0
09/02/2021
28.47
 310 28.59 28.59 28.33 0 0 0
08/02/2021
28.59
 2,110 28.30 28.59 28.27 0 200 -0.0
05/02/2021
28.30
 400 26.99 28.30 27.01 0 0 0
04/02/2021
26.99
 100 28.33 28.33 26.99 0 0 0
03/02/2021
28.33
 600 28.30 28.33 28.21 100 0 0.0
02/02/2021
28.30
 1,180 28.30 28.59 28.30 0 0 0
01/02/2021
28.30
 1,500 28.27 29.16 28.30 0 0 0
29/01/2021
28.27
 130 26.87 28.27 28.27 0 0 0
28/01/2021
26.87
 3,810 28.27 28.27 25.47 0 0 0
27/01/2021
28.27
 300 30.02 30.02 28.27 0 0 0
26/01/2021
30.02
 1,223 29.44 30.84 29.73 0 0 0
25/01/2021
29.44
 2,250 28.01 30.82 28.01 0 0 0
22/01/2021
28.01
 2,000 26.58 28.01 28.01 0 0 0
21/01/2021
26.58
 1,939 26.41 26.58 25.58 0 0 0
20/01/2021
26.41
 3,601 25.73 26.41 25.73 0 0 0
19/01/2021
25.73
 18,805 25.47 25.73 25.24 4,400 0 0.4
18/01/2021
25.47
 5,885 25.44 25.47 25.18 200 0 0.0
15/01/2021
25.44
 20,000 24.01 25.44 25.16 11,500 0 1.0
14/01/2021
24.01
 12,840 25.16 25.16 24.01 4,700 100 0.4
13/01/2021
25.16
 4,701 25.30 25.30 25.16 3,600 0 0.3
12/01/2021
25.30
 2,800 25.30 25.30 25.30 500 0 0.0
11/01/2021
25.30
 300 25.73 25.73 25.16 100 0 0.0
08/01/2021
25.73
 8,400 25.01 25.73 24.58 2,200 1,600 0.1
07/01/2021
25.01
 1,000 24.87 25.01 24.87 500 0 0.0
06/01/2021
24.87
 910 24.87 24.87 22.38 0 100 -0.0
05/01/2021
24.87
 330 24.81 24.87 24.87 0 0 0
04/01/2021
24.81
 1,400 24.81 24.87 24.81 900 25 0.1
31/12/2020
24.81
 700 24.81 24.81 22.35 10 100 -0.0
30/12/2020
24.81
 10,788 24.07 24.84 24.44 0 0 0
29/12/2020
24.07
 115 24.07 24.07 24.07 0 0 0
28/12/2020
24.07
 536 24.58 24.58 22.13 0 100 -0.0
25/12/2020
24.58
 0 24.58 24.58 24.58 0 0 0
24/12/2020
24.58
 6,100 23.73 24.58 24.30 0 0 0
23/12/2020
23.73
 150 23.44 23.73 23.73 0 0 0
22/12/2020
23.44
 103 24.58 24.58 23.44 0 100 -0.0
21/12/2020
24.58
 110 24.30 24.58 24.58 0 0 0
18/12/2020
24.30
 50 24.30 24.30 24.30 0 0 0
17/12/2020
24.30
 200 24.30 24.30 24.30 200 0 0.0
16/12/2020
24.30
 1,345 24.58 24.58 24.30 100 0 0.0
15/12/2020
24.58
 3,700 24.16 24.58 24.18 100 0 0.0
14/12/2020
24.16
 2,800 23.73 24.16 23.78 0 0 0
11/12/2020
23.73
 1,263 23.70 23.73 23.58 100 0 0.0
10/12/2020
23.70
 100 23.58 23.70 23.70 0 0 0
09/12/2020
23.58
 5,400 23.44 23.70 23.44 2,300 0 0.2
08/12/2020
23.44
 2,207 23.44 23.70 23.44 2,200 0 0.2
07/12/2020
23.44
 2,303 23.33 23.44 23.33 700 1,500 -0.1
04/12/2020
23.33
 2,600 23.30 23.44 23.30 0 1,200 -0.1
03/12/2020
23.30
 100 23.30 23.30 23.30 0 0 0
02/12/2020
23.30
 110 23.73 23.73 23.30 0 0 0
01/12/2020
23.73
 0 23.73 23.73 23.73 0 0 0
30/11/2020
23.73
 2,000 23.73 23.73 23.73 2,000 0 0.2
27/11/2020
23.73
 3,700 23.47 23.73 23.73 0 0 0
26/11/2020
23.47
 9,350 23.44 23.73 23.44 3,300 0 0.3
25/11/2020
23.44
 1,600 23.44 23.44 23.44 0 0 0
24/11/2020
23.44
 1,124 23.44 23.44 23.44 0 0 0
23/11/2020
23.44
 1,409 22.61 23.44 22.87 0 0 0
20/11/2020
22.61
 10 22.61 22.61 22.61 0 0 0
19/11/2020
22.61
 126 23.98 23.98 22.61 0 0 0
18/11/2020
23.98
 10 23.98 23.98 23.98 0 0 0
17/11/2020
23.98
 0 23.98 23.98 23.98 0 0 0
16/11/2020
23.98
 210 24.01 24.01 23.98 0 100 -0.0
13/11/2020
24.01
 1,700 24.30 24.58 24.01 1,000 0 0.1
12/11/2020
24.30
 14,137 24.01 24.30 24.01 0 0 0
11/11/2020
24.01
 7,300 23.73 24.01 21.75 0 300 -0.0
10/11/2020
23.73
 400 22.58 23.73 22.87 100 0 0.0
09/11/2020
22.58
 536 22.01 22.58 22.58 0 0 0
06/11/2020
22.01
 1,700 23.44 23.44 22.01 1,600 200 0.1
05/11/2020
23.44
 2,100 23.47 23.47 23.44 600 0 0.0
04/11/2020
23.47
 400 23.73 23.87 23.47 0 0 0
03/11/2020
23.73
 2,300 23.50 23.73 23.73 0 0 0
02/11/2020
23.50
 400 23.44 23.58 23.44 0 0 0
30/10/2020
23.44
 7,400 23.15 23.73 22.84 0 0 0
29/10/2020
23.15
 500 23.30 23.30 23.15 0 0 0
28/10/2020
23.30
 5,303 23.30 23.33 23.30 2,500 0 0.2
27/10/2020
23.30
 400 23.44 23.44 21.47 0 100 -0.0
26/10/2020
23.44
 2,347 23.30 23.73 23.44 0 200 -0.0
23/10/2020
23.30
 2,100 23.30 23.58 23.30 0 0 0
22/10/2020
23.30
 5,000 22.04 23.30 23.30 0 0 0
21/10/2020
22.04
 8,147 23.15 23.15 22.01 7,300 0 0.6
20/10/2020
23.15
 14,400 23.55 23.58 23.15 12,200 0 1.0
19/10/2020
23.55
 7,400 23.61 23.61 22.15 0 100 -0.0
16/10/2020
23.61
 100 22.58 23.61 23.61 0 0 0
15/10/2020
22.58
 600 22.58 22.58 20.32 200 100 0.0
14/10/2020
22.58
 1,200 22.87 22.87 22.58 1,200 0 0.1
13/10/2020
22.87
 750 22.04 23.15 22.58 0 0 0
12/10/2020
22.04
 200 23.73 23.73 21.35 0 100 -0.0
09/10/2020
23.73
 300 22.30 23.98 20.90 100 100 0.0
08/10/2020
22.30
 0 22.30 22.30 22.30 0 0 0
07/10/2020
22.30
 200 23.93 23.93 21.55 0 100 -0.0
06/10/2020
23.93
 13,200 23.73 23.93 23.73 6,000 0 0.5
05/10/2020
23.73
 2,850 23.73 23.78 23.73 1,000 0 0.1
02/10/2020
23.73
 12,260 22.30 23.73 22.44 200 0 0.0
01/10/2020
22.30
 4,150 21.95 22.41 22.01 0 0 0
30/09/2020
21.95
 2,205 22.35 22.35 21.95 0 0 0
29/09/2020
22.35
 6,000 21.73 22.35 21.73 4,800 0 0.4
28/09/2020
21.73
 8,700 21.50 21.73 21.50 2,500 0 0.2
25/09/2020
21.50
 3,138 21.44 21.73 21.50 0 0 0
24/09/2020
21.44
 12,500 21.44 21.58 21.44 2,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |