CTCP Dược phẩm Trung ương 3 (dp3)

59.80
0.10
(0.17%)
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
(2026-07-06) 		-3.80 -5.98% 136,000 0 0
59.70
63.80
59.80
2 tháng
(2026-06-08) 		0.70 1.19% 437,600 0 0
59
63.80
59.80
3 tháng
(2026-05-07) 		0.30 0.51% 554,000 -2,900 0
57.20
63.80
59.80
6 tháng
(2026-02-06) 		0.41 0.70% 1,545,400 -2,900 0
54.40
63.80
59.80
12 tháng
(2025-08-11) 		10.72 21.87% 3,734,300 -8,600 -0.3
46.64
63.80
59.80
24 tháng
(2024-08-15) 		3.55 6.32% 7,383,706 -13,350 -0.6
46.64
63.80
59.80
36 tháng
(2023-08-21) 		5.87 10.91% 10,075,885 -27,800 -1.5
46.64
64.89
59.80
60 tháng
(2021-08-31) 		25.67 75.46% 11,546,729 -152,567 -14.1
27.91
67.93
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
26.51
 400 25.27 26.51 25.30 0 0 0
04/02/2021
25.27
 100 26.53 26.53 25.27 0 0 0
03/02/2021
26.53
 600 26.51 26.53 26.43 100 0 0.0
02/02/2021
26.51
 1,180 26.51 26.77 26.51 0 0 0
01/02/2021
26.51
 1,500 26.48 27.31 26.51 0 0 0
29/01/2021
26.48
 130 25.17 26.48 26.48 0 0 0
28/01/2021
25.17
 3,810 26.48 26.48 23.86 0 0 0
27/01/2021
26.48
 300 28.11 28.11 26.48 0 0 0
26/01/2021
28.11
 1,223 27.58 28.89 27.84 0 0 0
25/01/2021
27.58
 2,250 26.24 28.86 26.24 0 0 0
22/01/2021
26.24
 2,000 24.90 26.24 26.24 0 0 0
21/01/2021
24.90
 1,939 24.74 24.90 23.96 0 0 0
20/01/2021
24.74
 3,601 24.10 24.74 24.10 0 0 0
19/01/2021
24.10
 18,805 23.86 24.10 23.64 4,400 0 0.4
18/01/2021
23.86
 5,885 23.83 23.86 23.59 200 0 0.0
15/01/2021
23.83
 20,000 22.49 23.83 23.56 11,500 0 1.0
14/01/2021
22.49
 12,840 23.56 23.56 22.49 4,700 100 0.4
13/01/2021
23.56
 4,701 23.69 23.69 23.56 3,600 0 0.3
12/01/2021
23.69
 2,800 23.69 23.69 23.69 500 0 0.0
11/01/2021
23.69
 300 24.10 24.10 23.56 100 0 0.0
08/01/2021
24.10
 8,400 23.43 24.10 23.03 2,200 1,600 0.1
07/01/2021
23.43
 1,000 23.29 23.43 23.29 500 0 0.0
06/01/2021
23.29
 910 23.29 23.29 20.96 0 100 -0.0
05/01/2021
23.29
 330 23.24 23.29 23.29 0 0 0
04/01/2021
23.24
 1,400 23.24 23.29 23.24 900 25 0.1
31/12/2020
23.24
 700 23.24 23.24 20.94 10 100 -0.0
30/12/2020
23.24
 10,788 22.54 23.27 22.89 0 0 0
29/12/2020
22.54
 115 22.54 22.54 22.54 0 0 0
28/12/2020
22.54
 536 23.03 23.03 20.72 0 100 -0.0
25/12/2020
23.03
 0 23.03 23.03 23.03 0 0 0
24/12/2020
23.03
 6,100 22.22 23.03 22.76 0 0 0
23/12/2020
22.22
 150 21.95 22.22 22.22 0 0 0
22/12/2020
21.95
 103 23.03 23.03 21.95 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |