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)
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
31/07/2020
18.50
 4,400 18.50 18.53 18.50 0 0 0
30/07/2020
18.50
 1,142 18.88 18.88 18.21 0 0 0
29/07/2020
18.88
 240 18.07 18.88 18.07 0 0 0
28/07/2020
18.07
 240 17.94 18.21 18.07 10 0 0.0
27/07/2020
17.94
 4,800 18.74 18.74 17.67 0 0 0
24/07/2020
18.74
 2,325 18.74 18.74 18.21 0 0 0
23/07/2020
18.74
 500 18.74 18.74 18.74 0 0 0
22/07/2020
18.74
 2,800 18.88 18.88 17.40 0 0 0
21/07/2020
18.88
 1,500 18.74 18.88 18.88 0 0 0
20/07/2020
18.74
 10,137 18.74 18.88 18.74 6,300 0 0.4
17/07/2020
18.74
 2,760 18.74 18.98 18.74 100 0 0.0
16/07/2020
18.74
 20 18.74 18.74 18.74 0 0 0
15/07/2020
18.74
 200 19.01 19.01 18.74 0 0 0
14/07/2020
19.01
 500 18.61 19.01 19.01 0 0 0
13/07/2020
18.61
 2,200 19.28 19.41 18.61 0 0 0
10/07/2020
19.28
 10 19.28 19.28 19.28 0 0 0
09/07/2020
19.28
 2,920 19.01 19.28 19.01 0 0 0
08/07/2020
19.01
 5,220 19.01 19.28 18.74 0 0 0
07/07/2020
19.01
 3,200 19.01 19.01 18.47 0 100 -0.0
06/07/2020
19.01
 4,459 19.01 19.01 18.21 0 0 0
03/07/2020
19.01
 1,100 18.21 19.01 18.21 0 0 0
02/07/2020
18.21
 760 18.21 18.21 18.18 0 0 0
01/07/2020
18.21
 6,500 18.07 18.34 18.21 0 0 0
30/06/2020
18.07
 11,550 17.67 18.07 17.64 0 0 0
29/06/2020
17.67
 3,950 18.21 18.21 17.40 0 0 0
26/06/2020
18.21
 60 18.21 18.21 18.21 0 0 0
25/06/2020
18.21
 1,312 18.21 18.21 18.02 0 0 0
24/06/2020
18.21
 300 18.21 18.21 18.21 0 0 0
23/06/2020
18.21
 1,100 18.34 18.74 18.21 0 0 0
22/06/2020
18.34
 4,930 18.34 18.39 18.07 0 0 0
19/06/2020
18.34
 3,300 18.21 18.34 18.21 0 0 0
18/06/2020
18.21
 12,200 17.91 18.21 17.62 0 0 0
17/06/2020
17.91
 6,300 17.91 17.94 17.67 0 0 0
16/06/2020
17.91
 752 17.94 17.94 17.91 0 0 0
15/06/2020
17.94
 2,042 17.46 17.94 17.46 0 0 0
12/06/2020
17.46
 3,675 17.64 17.64 17.46 0 0 0
11/06/2020
17.64
 13,830 17.94 18.21 17.64 200 0 0.0
10/06/2020
17.94
 18,875 18.71 18.71 17.94 0 100 -0.0
09/06/2020
18.71
 2,854 18.50 18.74 18.53 0 300 -0.0
08/06/2020
18.50
 13,260 19.01 19.01 18.21 0 200 -0.0
05/06/2020
19.01
 10,190 19.49 19.49 18.47 200 100 0.0
04/06/2020
19.49
 4,440 19.81 19.81 19.46 300 0 0.0
03/06/2020: Cổ tức tiền mặt tỉ lệ: 70%
03/06/2020
19.81
 6,080 20.35 20.88 19.20 200 0 0.0
02/06/2020
20.35
 21,300 20.69 20.69 20.32 300 0 0.0
01/06/2020
20.69
 15,650 20.47 21.03 20.23 100 100 0.0
29/05/2020
20.47
 5,047 19.86 20.84 19.86 0 0 0
28/05/2020
19.86
 4,620 19.86 19.98 19.86 0 500 -0.0
27/05/2020
19.86
 11,120 20.23 20.23 19.49 0 1,500 -0.1
26/05/2020
20.23
 13,012 20.35 20.35 20.10 100 1,000 -0.1
25/05/2020
20.35
 15,810 20.91 21.21 20.35 100 0 0.0
22/05/2020
20.91
 20,630 20.20 22.21 20.47 100 0 0.0
21/05/2020
20.20
 63,896 18.39 20.23 18.44 3,100 0 0.3
20/05/2020
18.39
 2,000 18.39 18.39 18.39 0 600 -0.0
19/05/2020
18.39
 1,841 18.26 18.85 18.26 0 0 0
18/05/2020
18.26
 515 18.26 18.26 18.26 0 0 0
15/05/2020
18.26
 5,610 17.72 18.26 17.72 0 0 0
14/05/2020
17.72
 2,311 17.04 17.72 17.04 0 0 0
13/05/2020
17.04
 3,100 17.04 17.04 16.84 0 0 0
12/05/2020
17.04
 210 17.14 17.14 16.94 0 0 0
11/05/2020
17.14
 3,270 16.43 17.14 16.67 0 0 0
08/05/2020
16.43
 102 16.92 16.92 16.43 0 0 0
07/05/2020
16.92
 3,000 16.92 16.92 16.87 0 0 0
06/05/2020
16.92
 1,700 16.06 16.92 16.43 0 0 0
05/05/2020
16.06
 30 16.06 16.06 16.06 0 0 0
04/05/2020
16.06
 400 16.06 16.06 16.06 200 0 0.0
29/04/2020
16.06
 100 15.98 16.06 16.06 0 0 0
28/04/2020
15.98
 1,790 16.18 16.18 15.98 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |