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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |