CTCP Dược phẩm Trung ương 3 (dp3)

62.50
0
(0%)
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
(2026-02-11) 		-0.60 -0.95% 424,500 0 0
61
63.40
62.50
2 tháng
(2026-01-12) 		9.50 17.82% 1,020,600 -5,200 -0.3
53.30
63.40
62.50
3 tháng
(2025-12-15) 		11.70 22.90% 1,266,100 -5,200 -0.3
51.10
63.40
62.50
6 tháng
(2025-09-15) 		8.30 15.23% 2,281,600 -5,200 -0.3
49.80
63.40
62.50
12 tháng
(2025-03-18) 		3.04 5.09% 4,027,300 -6,100 -0.4
49.80
63.40
62.50
24 tháng
(2024-03-25) 		-4.76 -7.05% 7,654,040 -14,150 -0.8
49.80
69.28
62.50
36 tháng
(2023-03-29) 		28.06 80.78% 9,877,850 -31,400 -3.0
34.66
72.52
62.50
60 tháng
(2021-04-08) 		25.11 66.62% 10,758,464 -106,700 -9.1
29.79
72.52
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
35.12
 18,510 34.81 35.12 34.81 0 0 0
20/05/2021
34.81
 10,300 34.81 34.81 34.51 2,000 0 0.2
19/05/2021
34.81
 2,303 34.81 34.81 31.51 100 100 0.0
18/05/2021
34.81
 2,100 34.81 34.81 34.81 2,000 0 0.2
17/05/2021
34.81
 4,223 34.81 34.81 34.54 3,000 0 0.3
14/05/2021
34.81
 6,400 34.81 34.81 34.24 100 0 0.0
13/05/2021
34.81
 1,133 34.03 34.81 34.21 0 0 0
12/05/2021
34.03
 500 33.60 34.03 33.91 0 0 0
11/05/2021
33.60
 265 33.45 33.60 33.60 0 0 0
10/05/2021
33.45
 5,600 34.81 35.72 31.33 1,100 100 0.1
07/05/2021
34.81
 2,200 35.12 35.12 34.81 2,100 0 0.2
06/05/2021
35.12
 3,108 35.39 35.39 34.81 0 0 0
05/05/2021
35.39
 2,747 34.51 35.42 31.06 100 1,100 -0.1
04/05/2021
34.51
 3,800 34.81 34.84 34.51 2,000 0 0.2
29/04/2021
34.81
 1,000 35.42 35.42 34.81 0 0 0
28/04/2021
35.42
 1,320 34.51 35.42 34.21 1,100 0 0.1
27/04/2021
34.51
 2,300 34.51 34.51 34.21 1,000 0 0.1
26/04/2021
34.51
 3,200 34.21 35.39 34.21 2,300 0 0.3
23/04/2021
34.21
 2,001 35.42 35.57 34.06 0 0 0
22/04/2021
35.42
 4,410 35.78 35.78 35.42 2,000 0 0.2
20/04/2021
35.78
 1,600 35.72 36.33 35.78 0 0 0
19/04/2021
35.72
 4,907 36.33 36.33 35.42 2,000 0 0.2
16/04/2021
36.33
 1,900 36.39 36.39 35.75 0 0 0
15/04/2021
36.39
 1,112 36.30 36.39 36.33 100 0 0.0
14/04/2021
36.30
 5,065 36.63 37.84 36.27 1,635 0 0.2
13/04/2021
36.63
 2,000 37.66 37.66 36.63 1,000 0 0.1
12/04/2021
37.66
 6,441 37.69 37.84 37.63 2,600 300 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |