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)
23/09/2020
21.44
 500 21.44 21.73 21.44 100 0 0.0
22/09/2020
21.44
 3,900 21.41 21.44 21.41 600 0 0.0
21/09/2020
21.41
 1,405 21.44 21.44 21.41 800 0 0.1
18/09/2020
21.44
 502 21.41 21.44 21.41 200 0 0.0
17/09/2020
21.41
 8,000 21.01 21.41 21.01 700 0 0.1
16/09/2020
21.01
 0 21.01 21.01 21.01 0 0 0
15/09/2020
21.01
 2,592 20.92 21.15 20.92 0 0 0
14/09/2020
20.92
 0 20.92 20.92 20.92 0 0 0
11/09/2020
20.92
 100 20.90 20.92 20.92 0 0 0
10/09/2020
20.90
 11,608 20.90 20.90 20.90 0 0 0
09/09/2020
20.90
 215 20.90 20.90 20.90 0 0 0
08/09/2020
20.90
 100 21.44 21.44 20.90 0 100 -0.0
07/09/2020
21.44
 400 21.44 21.44 21.44 400 0 0.0
04/09/2020
21.44
 6,150 21.15 21.44 21.15 200 0 0.0
03/09/2020
21.15
 4,045 21.15 21.30 21.15 3,200 0 0.2
01/09/2020
21.15
 3,179 21.01 21.15 21.15 0 0 0
31/08/2020
21.01
 3,450 20.98 21.01 20.78 0 0 0
28/08/2020
20.98
 3,500 20.87 20.98 20.87 0 0 0
27/08/2020
20.87
 2,331 20.58 20.87 20.44 0 400 -0.0
26/08/2020
20.58
 10 20.58 20.58 20.58 0 0 0
25/08/2020
20.58
 1,331 20.72 20.87 20.30 0 0 0
24/08/2020
20.72
 3,750 20.44 20.72 20.55 0 0 0
21/08/2020
20.44
 550 20.44 20.44 20.15 0 0 0
20/08/2020
20.44
 35 20.44 20.44 20.44 0 0 0
19/08/2020
20.44
 420 20.44 20.44 20.44 0 0 0
18/08/2020
20.44
 1,100 20.32 20.58 20.30 100 0 0.0
17/08/2020
20.32
 630 20.30 20.32 20.30 0 0 0
14/08/2020
20.30
 2,390 20.01 20.72 20.30 200 0 0.0
13/08/2020
20.01
 0 20.01 20.01 20.01 0 0 0
12/08/2020
20.01
 200 19.98 20.30 20.01 0 0 0
11/08/2020
19.98
 730 20.55 20.55 19.75 0 0 0
10/08/2020
20.55
 200 20.78 20.78 20.55 0 0 0
07/08/2020
20.78
 10 20.78 20.78 20.78 0 0 0
06/08/2020
20.78
 2,076 20.44 20.84 20.44 0 0 0
05/08/2020
20.44
 5,200 20.01 20.44 20.04 0 0 0
04/08/2020
20.01
 1,310 19.75 20.01 19.87 0 0 0
03/08/2020
19.75
 0 19.75 19.75 19.75 0 0 0
31/07/2020
19.75
 4,400 19.75 19.78 19.75 0 0 0
30/07/2020
19.75
 1,142 20.15 20.15 19.44 0 0 0
29/07/2020
20.15
 240 19.30 20.15 19.30 0 0 0
28/07/2020
19.30
 240 19.15 19.44 19.30 10 0 0.0
27/07/2020
19.15
 4,800 20.01 20.01 18.87 0 0 0
24/07/2020
20.01
 2,325 20.01 20.01 19.44 0 0 0
23/07/2020
20.01
 500 20.01 20.01 20.01 0 0 0
22/07/2020
20.01
 2,800 20.15 20.15 18.58 0 0 0
21/07/2020
20.15
 1,500 20.01 20.15 20.15 0 0 0
20/07/2020
20.01
 10,137 20.01 20.15 20.01 6,300 0 0.4
17/07/2020
20.01
 2,760 20.01 20.27 20.01 100 0 0.0
16/07/2020
20.01
 20 20.01 20.01 20.01 0 0 0
15/07/2020
20.01
 200 20.30 20.30 20.01 0 0 0
14/07/2020
20.30
 500 19.87 20.30 20.30 0 0 0
13/07/2020
19.87
 2,200 20.58 20.72 19.87 0 0 0
10/07/2020
20.58
 10 20.58 20.58 20.58 0 0 0
09/07/2020
20.58
 2,920 20.30 20.58 20.30 0 0 0
08/07/2020
20.30
 5,220 20.30 20.58 20.01 0 0 0
07/07/2020
20.30
 3,200 20.30 20.30 19.72 0 100 -0.0
06/07/2020
20.30
 4,459 20.30 20.30 19.44 0 0 0
03/07/2020
20.30
 1,100 19.44 20.30 19.44 0 0 0
02/07/2020
19.44
 760 19.44 19.44 19.41 0 0 0
01/07/2020
19.44
 6,500 19.30 19.58 19.44 0 0 0
30/06/2020
19.30
 11,550 18.87 19.30 18.84 0 0 0
29/06/2020
18.87
 3,950 19.44 19.44 18.58 0 0 0
26/06/2020
19.44
 60 19.44 19.44 19.44 0 0 0
25/06/2020
19.44
 1,312 19.44 19.44 19.24 0 0 0
24/06/2020
19.44
 300 19.44 19.44 19.44 0 0 0
23/06/2020
19.44
 1,100 19.58 20.01 19.44 0 0 0
22/06/2020
19.58
 4,930 19.58 19.64 19.30 0 0 0
19/06/2020
19.58
 3,300 19.44 19.58 19.44 0 0 0
18/06/2020
19.44
 12,200 19.12 19.44 18.81 0 0 0
17/06/2020
19.12
 6,300 19.12 19.15 18.87 0 0 0
16/06/2020
19.12
 752 19.15 19.15 19.12 0 0 0
15/06/2020
19.15
 2,042 18.64 19.15 18.64 0 0 0
12/06/2020
18.64
 3,675 18.84 18.84 18.64 0 0 0
11/06/2020
18.84
 13,830 19.15 19.44 18.84 200 0 0.0
10/06/2020
19.15
 18,875 19.98 19.98 19.15 0 100 -0.0
09/06/2020
19.98
 2,854 19.75 20.01 19.78 0 300 -0.0
08/06/2020
19.75
 13,260 20.30 20.30 19.44 0 200 -0.0
05/06/2020
20.30
 10,190 20.81 20.81 19.72 200 100 0.0
04/06/2020
20.81
 4,440 21.15 21.15 20.78 300 0 0.0
03/06/2020: Cổ tức tiền mặt tỉ lệ: 70%
03/06/2020
21.15
 6,080 21.73 22.30 20.50 200 0 0.0
02/06/2020
21.73
 21,300 22.09 22.09 21.70 300 0 0.0
01/06/2020
22.09
 15,650 21.86 22.46 21.59 100 100 0.0
29/05/2020
21.86
 5,047 21.20 22.25 21.20 0 0 0
28/05/2020
21.20
 4,620 21.20 21.33 21.20 0 500 -0.0
27/05/2020
21.20
 11,120 21.59 21.59 20.81 0 1,500 -0.1
26/05/2020
21.59
 13,012 21.73 21.73 21.46 100 1,000 -0.1
25/05/2020
21.73
 15,810 22.33 22.64 21.73 100 0 0.0
22/05/2020
22.33
 20,630 21.57 23.71 21.86 100 0 0.0
21/05/2020
21.57
 63,896 19.63 21.59 19.68 3,100 0 0.3
20/05/2020
19.63
 2,000 19.63 19.63 19.63 0 600 -0.0
19/05/2020
19.63
 1,841 19.50 20.13 19.50 0 0 0
18/05/2020
19.50
 515 19.50 19.50 19.50 0 0 0
15/05/2020
19.50
 5,610 18.92 19.50 18.92 0 0 0
14/05/2020
18.92
 2,311 18.19 18.92 18.19 0 0 0
13/05/2020
18.19
 3,100 18.19 18.19 17.98 0 0 0
12/05/2020
18.19
 210 18.30 18.30 18.09 0 0 0
11/05/2020
18.30
 3,270 17.54 18.30 17.80 0 0 0
08/05/2020
17.54
 102 18.06 18.06 17.54 0 0 0
07/05/2020
18.06
 3,000 18.06 18.06 18.01 0 0 0
06/05/2020
18.06
 1,700 17.14 18.06 17.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |