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)
05/05/2020
17.14
 30 17.14 17.14 17.14 0 0 0
04/05/2020
17.14
 400 17.14 17.14 17.14 200 0 0.0
29/04/2020
17.14
 100 17.07 17.14 17.14 0 0 0
28/04/2020
17.07
 1,790 17.28 17.28 17.07 300 0 0.0
27/04/2020
17.28
 1,211 17.01 17.54 17.28 0 0 0
24/04/2020
17.01
 210 17.07 17.07 17.01 0 0 0
23/04/2020
17.07
 250 17.01 17.07 17.07 200 0 0.0
22/04/2020
17.01
 410 17.01 17.01 17.01 0 200 -0.0
21/04/2020
17.01
 1,111 17.01 17.01 17.01 100 0 0.0
20/04/2020
17.01
 5,300 17.01 17.01 17.01 0 0 0
17/04/2020
17.01
 800 16.75 17.01 17.01 0 0 0
16/04/2020
16.75
 1,301 16.75 16.88 16.75 0 0 0
15/04/2020
16.75
 0 16.75 16.75 16.75 0 0 0
14/04/2020
16.75
 700 15.94 16.75 16.62 0 0 0
13/04/2020
15.94
 0 15.94 15.94 15.94 0 0 0
10/04/2020
15.94
 500 16.75 16.75 15.94 0 0 0
09/04/2020
16.75
 0 16.75 16.75 16.75 0 0 0
08/04/2020
16.75
 4,746 18.06 18.06 16.75 0 4,600 -0.3
07/04/2020
18.06
 0 18.06 18.06 18.06 0 0 0
06/04/2020
18.06
 1,377 16.49 18.06 16.49 0 1,000 -0.1
03/04/2020
16.49
 3,500 16.49 16.49 16.49 0 3,000 -0.2
01/04/2020
16.49
 0 16.49 16.49 16.49 0 0 0
31/03/2020
16.49
 185 16.49 16.49 16.49 0 100 -0.0
30/03/2020
16.49
 18,409 16.23 16.49 15.97 0 9,100 -0.6
27/03/2020
16.23
 230 17.01 17.01 16.23 10 0 0.0
26/03/2020
17.01
 6,100 17.01 17.04 17.01 0 0 0
25/03/2020
17.01
 574 16.23 17.01 17.01 0 0 0
24/03/2020
16.23
 5,190 16.75 16.75 16.23 0 4,000 -0.3
23/03/2020
16.75
 800 17.54 17.54 16.75 0 0 0
20/03/2020
17.54
 16,000 17.54 17.54 17.54 0 0 0
19/03/2020
17.54
 2,610 17.01 17.67 17.28 10 600 -0.0
18/03/2020
17.01
 0 17.01 17.01 17.01 0 0 0
17/03/2020
17.01
 20 17.01 17.01 17.01 0 0 0
16/03/2020
17.01
 5,010 16.99 17.07 17.01 0 0 0
13/03/2020
16.99
 4,345 17.14 17.14 16.99 3,100 100 0.2
12/03/2020
17.14
 800 17.93 17.93 17.14 0 0 0
11/03/2020
17.93
 3,400 18.06 18.06 17.93 0 0 0
10/03/2020
18.06
 4,351 18.32 18.32 18.06 0 0 0
09/03/2020
18.32
 1,340 18.58 18.58 18.32 0 0 0
06/03/2020
18.58
 10,100 18.37 18.58 18.58 0 0 0
05/03/2020
18.37
 100 18.58 18.58 18.37 0 0 0
04/03/2020
18.58
 110 18.58 18.58 18.58 0 0 0
03/03/2020
18.58
 7,100 18.58 18.58 18.58 0 0 0
02/03/2020
18.58
 16,400 19.00 19.00 18.58 0 0 0
28/02/2020
19.00
 100 18.45 19.00 19.00 0 0 0
27/02/2020
18.45
 0 18.45 18.45 18.45 0 0 0
26/02/2020
18.45
 510 18.58 18.58 18.45 0 0 0
25/02/2020
18.58
 1,900 18.45 18.58 18.58 500 0 0.0
24/02/2020
18.45
 110 18.32 18.45 18.45 0 0 0
21/02/2020
18.32
 1,602 19.61 19.61 18.32 900 0 0.1
20/02/2020
19.61
 0 19.61 19.61 19.61 0 0 0
19/02/2020
19.61
 3,600 19.55 19.61 19.37 3,500 0 0.3
18/02/2020
19.55
 110 19.58 19.58 19.55 0 0 0
17/02/2020
19.58
 10 19.58 19.58 19.58 0 0 0
14/02/2020
19.58
 243 19.61 19.61 19.58 0 0 0
13/02/2020
19.61
 0 19.61 19.61 19.61 0 0 0
12/02/2020
19.61
 0 19.61 19.61 19.61 0 0 0
11/02/2020
19.61
 0 19.61 19.61 19.61 0 0 0
10/02/2020
19.61
 0 19.61 19.61 19.61 0 0 0
07/02/2020
19.61
 127 18.58 19.61 19.61 0 0 0
06/02/2020
18.58
 0 18.58 18.58 18.58 0 0 0
05/02/2020
18.58
 300 18.58 18.58 18.58 0 300 -0.0
04/02/2020
18.58
 1,121 19.37 19.63 18.58 0 0 0
03/02/2020
19.37
 124 19.63 19.63 19.37 100 0 0.0
31/01/2020
19.63
 0 19.63 19.63 19.63 0 0 0
30/01/2020
19.63
 0 19.63 19.63 19.63 0 0 0
22/01/2020
19.63
 14,600 19.37 19.63 19.37 1,000 0 0.1
21/01/2020
19.37
 5,900 19.63 19.63 19.37 5,900 0 0.4
20/01/2020
19.63
 10 19.63 19.63 19.63 0 0 0
17/01/2020
19.63
 6,012 19.63 20.42 19.63 400 0 0.0
16/01/2020
19.63
 100 19.63 19.63 19.63 0 0 0
15/01/2020
19.63
 9,510 19.63 19.63 19.50 0 1,000 -0.1
14/01/2020
19.63
 2,000 18.58 19.63 19.50 2,000 0 0.1
13/01/2020
18.58
 212 19.63 19.63 18.58 0 212 -0.0
10/01/2020
19.63
 4,500 19.37 19.63 19.37 2,100 0 0.2
09/01/2020
19.37
 2,500 19.37 19.37 19.37 1,800 0 0.1
08/01/2020
19.37
 650 18.58 19.37 18.58 0 500 -0.0
07/01/2020
18.58
 300 18.58 19.37 18.58 0 0 0
06/01/2020
18.58
 0 18.58 18.58 18.58 0 0 0
03/01/2020
18.58
 200 18.06 18.58 18.58 0 0 0
02/01/2020
18.06
 102 19.37 19.37 18.06 0 0 0
31/12/2019
19.37
 48 19.37 19.37 19.37 0 0 0
30/12/2019
19.37
 0 19.37 19.37 19.37 0 0 0
27/12/2019
19.37
 520 19.37 19.37 19.37 0 0 0
26/12/2019
19.37
 2,000 19.37 19.37 19.37 0 0 0
25/12/2019
19.37
 100 19.37 19.37 19.37 0 0 0
24/12/2019
19.37
 2,000 19.37 19.37 19.37 0 0 0
23/12/2019
19.37
 3,287 19.40 19.40 19.34 0 1,687 -0.1
20/12/2019
19.40
 300 19.40 19.40 19.40 0 0 0
19/12/2019
19.40
 0 19.40 19.40 19.40 0 0 0
18/12/2019
19.40
 3,325 19.37 19.40 19.37 3,000 0 0.2
17/12/2019
19.37
 10,410 19.11 19.37 19.11 2,000 3,100 -0.1
16/12/2019
19.11
 1,700 20.63 20.63 18.98 0 0 0
13/12/2019
20.63
 0 20.63 20.63 20.63 0 0 0
12/12/2019
20.63
 81 20.63 20.63 20.63 0 0 0
11/12/2019
20.63
 450 19.11 20.63 17.41 100 0 0.0
10/12/2019
19.11
 0 19.11 19.11 19.11 0 0 0
09/12/2019
19.11
 100 19.11 19.11 19.11 0 0 0
06/12/2019
19.11
 0 19.11 19.11 19.11 0 0 0
05/12/2019
19.11
 0 19.11 19.11 19.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |