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)
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
21/12/2020
23.03
 110 22.76 23.03 23.03 0 0 0
18/12/2020
22.76
 50 22.76 22.76 22.76 0 0 0
17/12/2020
22.76
 200 22.76 22.76 22.76 200 0 0.0
16/12/2020
22.76
 1,345 23.03 23.03 22.76 100 0 0.0
15/12/2020
23.03
 3,700 22.62 23.03 22.65 100 0 0.0
14/12/2020
22.62
 2,800 22.22 22.62 22.28 0 0 0
11/12/2020
22.22
 1,263 22.20 22.22 22.09 100 0 0.0
10/12/2020
22.20
 100 22.09 22.20 22.20 0 0 0
09/12/2020
22.09
 5,400 21.95 22.20 21.95 2,300 0 0.2
08/12/2020
21.95
 2,207 21.95 22.20 21.95 2,200 0 0.2
07/12/2020
21.95
 2,303 21.85 21.95 21.85 700 1,500 -0.1
04/12/2020
21.85
 2,600 21.82 21.95 21.82 0 1,200 -0.1
03/12/2020
21.82
 100 21.82 21.82 21.82 0 0 0
02/12/2020
21.82
 110 22.22 22.22 21.82 0 0 0
01/12/2020
22.22
 0 22.22 22.22 22.22 0 0 0
30/11/2020
22.22
 2,000 22.22 22.22 22.22 2,000 0 0.2
27/11/2020
22.22
 3,700 21.98 22.22 22.22 0 0 0
26/11/2020
21.98
 9,350 21.95 22.22 21.95 3,300 0 0.3
25/11/2020
21.95
 1,600 21.95 21.95 21.95 0 0 0
24/11/2020
21.95
 1,124 21.95 21.95 21.95 0 0 0
23/11/2020
21.95
 1,409 21.18 21.95 21.42 0 0 0
20/11/2020
21.18
 10 21.18 21.18 21.18 0 0 0
19/11/2020
21.18
 126 22.46 22.46 21.18 0 0 0
18/11/2020
22.46
 10 22.46 22.46 22.46 0 0 0
17/11/2020
22.46
 0 22.46 22.46 22.46 0 0 0
16/11/2020
22.46
 210 22.49 22.49 22.46 0 100 -0.0
13/11/2020
22.49
 1,700 22.76 23.03 22.49 1,000 0 0.1
12/11/2020
22.76
 14,137 22.49 22.76 22.49 0 0 0
11/11/2020
22.49
 7,300 22.22 22.49 20.37 0 300 -0.0
10/11/2020
22.22
 400 21.15 22.22 21.42 100 0 0.0
09/11/2020
21.15
 536 20.62 21.15 21.15 0 0 0
06/11/2020
20.62
 1,700 21.95 21.95 20.62 1,600 200 0.1
05/11/2020
21.95
 2,100 21.98 21.98 21.95 600 0 0.0
04/11/2020
21.98
 400 22.22 22.36 21.98 0 0 0
03/11/2020
22.22
 2,300 22.01 22.22 22.22 0 0 0
02/11/2020
22.01
 400 21.95 22.09 21.95 0 0 0
30/10/2020
21.95
 7,400 21.69 22.22 21.39 0 0 0
29/10/2020
21.69
 500 21.82 21.82 21.69 0 0 0
28/10/2020
21.82
 5,303 21.82 21.85 21.82 2,500 0 0.2
27/10/2020
21.82
 400 21.95 21.95 20.11 0 100 -0.0
26/10/2020
21.95
 2,347 21.82 22.22 21.95 0 200 -0.0
23/10/2020
21.82
 2,100 21.82 22.09 21.82 0 0 0
22/10/2020
21.82
 5,000 20.64 21.82 21.82 0 0 0
21/10/2020
20.64
 8,147 21.69 21.69 20.62 7,300 0 0.6
20/10/2020
21.69
 14,400 22.06 22.09 21.69 12,200 0 1.0
19/10/2020
22.06
 7,400 22.12 22.12 20.75 0 100 -0.0
16/10/2020
22.12
 100 21.15 22.12 22.12 0 0 0
15/10/2020
21.15
 600 21.15 21.15 19.04 200 100 0.0
14/10/2020
21.15
 1,200 21.42 21.42 21.15 1,200 0 0.1
13/10/2020
21.42
 750 20.64 21.69 21.15 0 0 0
12/10/2020
20.64
 200 22.22 22.22 20 0 100 -0.0
09/10/2020
22.22
 300 20.88 22.46 19.57 100 100 0.0
08/10/2020
20.88
 0 20.88 20.88 20.88 0 0 0
07/10/2020
20.88
 200 22.41 22.41 20.19 0 100 -0.0
06/10/2020
22.41
 13,200 22.22 22.41 22.22 6,000 0 0.5
05/10/2020
22.22
 2,850 22.22 22.28 22.22 1,000 0 0.1
02/10/2020
22.22
 12,260 20.88 22.22 21.02 200 0 0.0
01/10/2020
20.88
 4,150 20.56 20.99 20.62 0 0 0
30/09/2020
20.56
 2,205 20.94 20.94 20.56 0 0 0
29/09/2020
20.94
 6,000 20.35 20.94 20.35 4,800 0 0.4
28/09/2020
20.35
 8,700 20.13 20.35 20.13 2,500 0 0.2
25/09/2020
20.13
 3,138 20.08 20.35 20.13 0 0 0
24/09/2020
20.08
 12,500 20.08 20.21 20.08 2,400 0 0.2
23/09/2020
20.08
 500 20.08 20.35 20.08 100 0 0.0
22/09/2020
20.08
 3,900 20.05 20.08 20.05 600 0 0.0
21/09/2020
20.05
 1,405 20.08 20.08 20.05 800 0 0.1
18/09/2020
20.08
 502 20.05 20.08 20.05 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |