CTCP Dược phẩm Trung ương 3 (dp3)

62.50
-0.30
(-0.48%)
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
(2026-02-11) 		-0.60 -0.95% 424,500 0 0
61
63.40
62.50
2 tháng
(2026-01-12) 		9.50 17.82% 1,020,600 -5,200 -0.3
53.30
63.40
62.50
3 tháng
(2025-12-15) 		11.70 22.90% 1,266,100 -5,200 -0.3
51.10
63.40
62.50
6 tháng
(2025-09-15) 		8.30 15.23% 2,281,600 -5,200 -0.3
49.80
63.40
62.50
12 tháng
(2025-03-18) 		3.04 5.09% 4,027,300 -6,100 -0.4
49.80
63.40
62.50
24 tháng
(2024-03-25) 		-4.76 -7.05% 7,654,040 -14,150 -0.8
49.80
69.28
62.50
36 tháng
(2023-03-29) 		28.06 80.78% 9,877,850 -31,400 -3.0
34.66
72.52
62.50
60 tháng
(2021-04-08) 		25.11 66.62% 10,758,464 -106,700 -9.1
29.79
72.52
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
19.44
 300 19.44 19.44 19.44 0 0 0
23/06/2020
19.44
 1,100 19.58 20.01 19.44 0 0 0
22/06/2020
19.58
 4,930 19.58 19.64 19.30 0 0 0
19/06/2020
19.58
 3,300 19.44 19.58 19.44 0 0 0
18/06/2020
19.44
 12,200 19.12 19.44 18.81 0 0 0
17/06/2020
19.12
 6,300 19.12 19.15 18.87 0 0 0
16/06/2020
19.12
 752 19.15 19.15 19.12 0 0 0
15/06/2020
19.15
 2,042 18.64 19.15 18.64 0 0 0
12/06/2020
18.64
 3,675 18.84 18.84 18.64 0 0 0
11/06/2020
18.84
 13,830 19.15 19.44 18.84 200 0 0.0
10/06/2020
19.15
 18,875 19.98 19.98 19.15 0 100 -0.0
09/06/2020
19.98
 2,854 19.75 20.01 19.78 0 300 -0.0
08/06/2020
19.75
 13,260 20.30 20.30 19.44 0 200 -0.0
05/06/2020
20.30
 10,190 20.81 20.81 19.72 200 100 0.0
04/06/2020
20.81
 4,440 21.15 21.15 20.78 300 0 0.0
03/06/2020: Cổ tức tiền mặt tỉ lệ: 70%
03/06/2020
21.15
 6,080 21.73 22.30 20.50 200 0 0.0
02/06/2020
21.73
 21,300 22.09 22.09 21.70 300 0 0.0
01/06/2020
22.09
 15,650 21.86 22.46 21.59 100 100 0.0
29/05/2020
21.86
 5,047 21.20 22.25 21.20 0 0 0
28/05/2020
21.20
 4,620 21.20 21.33 21.20 0 500 -0.0
27/05/2020
21.20
 11,120 21.59 21.59 20.81 0 1,500 -0.1
26/05/2020
21.59
 13,012 21.73 21.73 21.46 100 1,000 -0.1
25/05/2020
21.73
 15,810 22.33 22.64 21.73 100 0 0.0
22/05/2020
22.33
 20,630 21.57 23.71 21.86 100 0 0.0
21/05/2020
21.57
 63,896 19.63 21.59 19.68 3,100 0 0.3
20/05/2020
19.63
 2,000 19.63 19.63 19.63 0 600 -0.0
19/05/2020
19.63
 1,841 19.50 20.13 19.50 0 0 0
18/05/2020
19.50
 515 19.50 19.50 19.50 0 0 0
15/05/2020
19.50
 5,610 18.92 19.50 18.92 0 0 0
14/05/2020
18.92
 2,311 18.19 18.92 18.19 0 0 0
13/05/2020
18.19
 3,100 18.19 18.19 17.98 0 0 0
12/05/2020
18.19
 210 18.30 18.30 18.09 0 0 0
11/05/2020
18.30
 3,270 17.54 18.30 17.80 0 0 0
08/05/2020
17.54
 102 18.06 18.06 17.54 0 0 0
07/05/2020
18.06
 3,000 18.06 18.06 18.01 0 0 0
06/05/2020
18.06
 1,700 17.14 18.06 17.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |