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)
21/12/2020
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
17/09/2020
20.05
 8,000 19.68 20.05 19.68 700 0 0.1
16/09/2020
19.68
 0 19.68 19.68 19.68 0 0 0
15/09/2020
19.68
 2,592 19.60 19.81 19.60 0 0 0
14/09/2020
19.60
 0 19.60 19.60 19.60 0 0 0
11/09/2020
19.60
 100 19.57 19.60 19.60 0 0 0
10/09/2020
19.57
 11,608 19.57 19.57 19.57 0 0 0
09/09/2020
19.57
 215 19.57 19.57 19.57 0 0 0
08/09/2020
19.57
 100 20.08 20.08 19.57 0 100 -0.0
07/09/2020
20.08
 400 20.08 20.08 20.08 400 0 0.0
04/09/2020
20.08
 6,150 19.81 20.08 19.81 200 0 0.0
03/09/2020
19.81
 4,045 19.81 19.95 19.81 3,200 0 0.2
01/09/2020
19.81
 3,179 19.68 19.81 19.81 0 0 0
31/08/2020
19.68
 3,450 19.65 19.68 19.46 0 0 0
28/08/2020
19.65
 3,500 19.54 19.65 19.54 0 0 0
27/08/2020
19.54
 2,331 19.28 19.54 19.14 0 400 -0.0
26/08/2020
19.28
 10 19.28 19.28 19.28 0 0 0
25/08/2020
19.28
 1,331 19.41 19.54 19.01 0 0 0
24/08/2020
19.41
 3,750 19.14 19.41 19.25 0 0 0
21/08/2020
19.14
 550 19.14 19.14 18.88 0 0 0
20/08/2020
19.14
 35 19.14 19.14 19.14 0 0 0
19/08/2020
19.14
 420 19.14 19.14 19.14 0 0 0
18/08/2020
19.14
 1,100 19.04 19.28 19.01 100 0 0.0
17/08/2020
19.04
 630 19.01 19.04 19.01 0 0 0
14/08/2020
19.01
 2,390 18.74 19.41 19.01 200 0 0.0
13/08/2020
18.74
 0 18.74 18.74 18.74 0 0 0
12/08/2020
18.74
 200 18.71 19.01 18.74 0 0 0
11/08/2020
18.71
 730 19.25 19.25 18.50 0 0 0
10/08/2020
19.25
 200 19.46 19.46 19.25 0 0 0
07/08/2020
19.46
 10 19.46 19.46 19.46 0 0 0
06/08/2020
19.46
 2,076 19.14 19.52 19.14 0 0 0
05/08/2020
19.14
 5,200 18.74 19.14 18.77 0 0 0
04/08/2020
18.74
 1,310 18.50 18.74 18.61 0 0 0
03/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |