CTCP Dược phẩm Trung ương 3 (dp3)

60.80
-0.20
(-0.33%)
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
(2025-12-29) 		9.30 17.99% 418,800 -5,200 -0.3
51.70
63.20
60.80
2 tháng
(2025-12-01) 		9.50 18.45% 635,200 -5,200 -0.3
51
63.20
60.80
3 tháng
(2025-10-30) 		9.40 18.22% 1,008,800 -5,200 -0.3
49.80
63.20
60.80
6 tháng
(2025-08-01) 		8.50 16.19% 2,115,800 -5,700 -0.3
49.80
63.20
60.80
12 tháng
(2025-02-03) 		6.28 11.48% 3,965,987 -6,100 -0.4
49.80
63.20
60.80
24 tháng
(2024-02-15) 		-5.59 -8.40% 7,401,335 -14,550 -0.9
49.80
69.28
60.80
36 tháng
(2023-02-13) 		28.68 88.74% 9,247,416 -15,900 -1.4
31.68
72.52
60.80
60 tháng
(2021-02-23) 		29.64 94.52% 10,360,353 -68,210 -3.8
29.79
72.52
60.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
24.30
 14,137 24.01 24.30 24.01 0 0 0
11/11/2020
24.01
 7,300 23.73 24.01 21.75 0 300 -0.0
10/11/2020
23.73
 400 22.58 23.73 22.87 100 0 0.0
09/11/2020
22.58
 536 22.01 22.58 22.58 0 0 0
06/11/2020
22.01
 1,700 23.44 23.44 22.01 1,600 200 0.1
05/11/2020
23.44
 2,100 23.47 23.47 23.44 600 0 0.0
04/11/2020
23.47
 400 23.73 23.87 23.47 0 0 0
03/11/2020
23.73
 2,300 23.50 23.73 23.73 0 0 0
02/11/2020
23.50
 400 23.44 23.58 23.44 0 0 0
30/10/2020
23.44
 7,400 23.15 23.73 22.84 0 0 0
29/10/2020
23.15
 500 23.30 23.30 23.15 0 0 0
28/10/2020
23.30
 5,303 23.30 23.33 23.30 2,500 0 0.2
27/10/2020
23.30
 400 23.44 23.44 21.47 0 100 -0.0
26/10/2020
23.44
 2,347 23.30 23.73 23.44 0 200 -0.0
23/10/2020
23.30
 2,100 23.30 23.58 23.30 0 0 0
22/10/2020
23.30
 5,000 22.04 23.30 23.30 0 0 0
21/10/2020
22.04
 8,147 23.15 23.15 22.01 7,300 0 0.6
20/10/2020
23.15
 14,400 23.55 23.58 23.15 12,200 0 1.0
19/10/2020
23.55
 7,400 23.61 23.61 22.15 0 100 -0.0
16/10/2020
23.61
 100 22.58 23.61 23.61 0 0 0
15/10/2020
22.58
 600 22.58 22.58 20.32 200 100 0.0
14/10/2020
22.58
 1,200 22.87 22.87 22.58 1,200 0 0.1
13/10/2020
22.87
 750 22.04 23.15 22.58 0 0 0
12/10/2020
22.04
 200 23.73 23.73 21.35 0 100 -0.0
09/10/2020
23.73
 300 22.30 23.98 20.90 100 100 0.0
08/10/2020
22.30
 0 22.30 22.30 22.30 0 0 0
07/10/2020
22.30
 200 23.93 23.93 21.55 0 100 -0.0
06/10/2020
23.93
 13,200 23.73 23.93 23.73 6,000 0 0.5
05/10/2020
23.73
 2,850 23.73 23.78 23.73 1,000 0 0.1
02/10/2020
23.73
 12,260 22.30 23.73 22.44 200 0 0.0
01/10/2020
22.30
 4,150 21.95 22.41 22.01 0 0 0
30/09/2020
21.95
 2,205 22.35 22.35 21.95 0 0 0
29/09/2020
22.35
 6,000 21.73 22.35 21.73 4,800 0 0.4
28/09/2020
21.73
 8,700 21.50 21.73 21.50 2,500 0 0.2
25/09/2020
21.50
 3,138 21.44 21.73 21.50 0 0 0
24/09/2020
21.44
 12,500 21.44 21.58 21.44 2,400 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |