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)
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
21/05/2021
32.89
 18,510 32.61 32.89 32.61 0 0 0
20/05/2021
32.61
 10,300 32.61 32.61 32.32 2,000 0 0.2
19/05/2021
32.61
 2,303 32.61 32.61 29.52 100 100 0.0
18/05/2021
32.61
 2,100 32.61 32.61 32.61 2,000 0 0.2
17/05/2021
32.61
 4,223 32.61 32.61 32.35 3,000 0 0.3
14/05/2021
32.61
 6,400 32.61 32.61 32.07 100 0 0.0
13/05/2021
32.61
 1,133 31.87 32.61 32.04 0 0 0
12/05/2021
31.87
 500 31.47 31.87 31.76 0 0 0
11/05/2021
31.47
 265 31.33 31.47 31.47 0 0 0
10/05/2021
31.33
 5,600 32.61 33.46 29.35 1,100 100 0.1
07/05/2021
32.61
 2,200 32.89 32.89 32.61 2,100 0 0.2
06/05/2021
32.89
 3,108 33.15 33.15 32.61 0 0 0
05/05/2021
33.15
 2,747 32.32 33.17 29.09 100 1,100 -0.1
04/05/2021
32.32
 3,800 32.61 32.64 32.32 2,000 0 0.2
29/04/2021
32.61
 1,000 33.17 33.17 32.61 0 0 0
28/04/2021
33.17
 1,320 32.32 33.17 32.04 1,100 0 0.1
27/04/2021
32.32
 2,300 32.32 32.32 32.04 1,000 0 0.1
26/04/2021
32.32
 3,200 32.04 33.15 32.04 2,300 0 0.3
23/04/2021
32.04
 2,001 33.17 33.32 31.90 0 0 0
22/04/2021
33.17
 4,410 33.52 33.52 33.17 2,000 0 0.2
20/04/2021
33.52
 1,600 33.46 34.03 33.52 0 0 0
19/04/2021
33.46
 4,907 34.03 34.03 33.17 2,000 0 0.2
16/04/2021
34.03
 1,900 34.08 34.08 33.49 0 0 0
15/04/2021
34.08
 1,112 34.00 34.08 34.03 100 0 0.0
14/04/2021
34.00
 5,065 34.31 35.44 33.97 1,635 0 0.2
13/04/2021
34.31
 2,000 35.27 35.27 34.31 1,000 0 0.1
12/04/2021
35.27
 6,441 35.30 35.44 35.24 2,600 300 0.3
09/04/2021
35.30
 12,711 35.30 36.29 35.30 1,000 0 0.1
08/04/2021
35.30
 1,710 35.27 35.30 35.30 0 0 0
07/04/2021
35.27
 1,681 35.56 35.73 34.88 200 0 0.0
06/04/2021
35.56
 1,900 35.73 35.73 35.56 1,200 0 0.2
05/04/2021
35.73
 3,508 36.18 36.18 35.58 1,500 0 0.2
02/04/2021
36.18
 3,500 36.15 36.86 35.16 2,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |