CTCP Dược phẩm Trung ương 3 (dp3)

59.50
-0.20
(-0.34%)
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
(2026-04-06) 		3.30 5.98% 156,300 0 0
54.40
59.70
59.70
2 tháng
(2026-03-05) 		-0.51 -0.86% 538,300 0 0
54.40
59.70
59.70
3 tháng
(2026-02-03) 		0.15 0.26% 1,024,700 0 0
54.40
59.70
59.70
6 tháng
(2025-11-05) 		10.92 22.95% 2,071,000 -5,200 -0.3
46.64
59.70
59.70
12 tháng
(2025-05-09) 		8.02 15.88% 3,725,000 -5,700 -0.3
46.64
59.70
59.70
24 tháng
(2024-05-14) 		3.69 6.72% 7,500,310 -10,450 -0.6
46.64
64.89
59.70
36 tháng
(2023-05-22) 		25.59 77.75% 10,277,792 -42,700 -4.1
32.91
67.93
59.70
60 tháng
(2021-05-31) 		26.32 81.78% 11,060,043 -132,867 -12.2
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2021
36.15
 3,631 36.58 36.58 34.59 100 0 0.0
31/03/2021
36.58
 7,200 36.61 36.61 33.74 2,000 0 0.3
30/03/2021
36.61
 8,605 38.00 38.00 36.58 2,000 100 0.2
29/03/2021
38.00
 6,300 38.96 38.96 37.74 2,600 3,000 -0.1
26/03/2021: Cổ tức tiền mặt tỉ lệ: 80%
26/03/2021
38.96
 6,950 38.42 40.26 38.25 3,390 0 0.5
25/03/2021
38.42
 14,910 38.29 38.42 38.02 5,300 0 0.8
24/03/2021
38.29
 18,942 38.29 38.66 38.07 9,100 0 1.3
23/03/2021
38.29
 12,200 38.18 38.45 38.02 900 0 0.1
22/03/2021
38.18
 10,131 37.00 38.55 37.03 1,100 0 0.2
19/03/2021
37.00
 6,010 37.32 37.48 37.00 3,500 0 0.5
18/03/2021
37.32
 10,600 37.62 37.62 37.03 100 0 0.0
17/03/2021
37.62
 8,530 37.48 37.75 37.43 2,200 0 0.3
16/03/2021
37.48
 6,801 37.46 37.75 36.95 1,100 300 0.1
15/03/2021
37.46
 15,585 37.46 38.53 36.81 200 0 0.0
12/03/2021
37.46
 17,500 39.63 39.63 36.68 0 0 0
11/03/2021
39.63
 24,949 38.88 42.76 39.63 1,900 0 0.3
10/03/2021
38.88
 35,395 35.34 38.88 36.95 0 0 0
09/03/2021
35.34
 28,078 32.13 35.34 33.15 0 0 0
08/03/2021
32.13
 1,050 30.58 33.07 31.30 0 0 0
05/03/2021
30.58
 420 30.79 30.79 30.52 100 0 0.0
04/03/2021
30.79
 1,200 30.52 30.79 30.58 0 0 0
03/03/2021
30.52
 1,015 30.79 30.79 30.52 700 0 0.1
02/03/2021
30.79
 1,700 30.04 30.79 29.99 400 0 0.0
01/03/2021
30.04
 608 29.99 30.79 29.99 0 0 0
26/02/2021
29.99
 1,700 29.45 30.25 29.99 100 0 0.0
25/02/2021
29.45
 2,631 29.05 29.69 29.02 100 0 0.0
24/02/2021
29.05
 1,659 29.37 29.37 28.92 100 0 0.0
23/02/2021
29.37
 2,700 28.11 29.37 28.38 0 0 0
22/02/2021
28.11
 1,240 27.84 28.92 28.11 300 0 0.0
19/02/2021
27.84
 1,500 27.01 27.84 27.28 0 0 0
18/02/2021
27.01
 4,035 26.67 27.04 26.64 1,500 0 0.1
17/02/2021
26.67
 1,360 26.67 26.67 25.76 0 100 -0.0
09/02/2021
26.67
 310 26.77 26.77 26.53 0 0 0
08/02/2021
26.77
 2,110 26.51 26.77 26.48 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |