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)
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
27/04/2020
16.18
 1,211 15.94 16.43 16.18 0 0 0
24/04/2020
15.94
 210 15.98 15.98 15.94 0 0 0
23/04/2020
15.98
 250 15.94 15.98 15.98 200 0 0.0
22/04/2020
15.94
 410 15.94 15.94 15.94 0 200 -0.0
21/04/2020
15.94
 1,111 15.94 15.94 15.94 100 0 0.0
20/04/2020
15.94
 5,300 15.94 15.94 15.94 0 0 0
17/04/2020
15.94
 800 15.69 15.94 15.94 0 0 0
16/04/2020
15.69
 1,301 15.69 15.81 15.69 0 0 0
15/04/2020
15.69
 0 15.69 15.69 15.69 0 0 0
14/04/2020
15.69
 700 14.93 15.69 15.57 0 0 0
13/04/2020
14.93
 0 14.93 14.93 14.93 0 0 0
10/04/2020
14.93
 500 15.69 15.69 14.93 0 0 0
09/04/2020
15.69
 0 15.69 15.69 15.69 0 0 0
08/04/2020
15.69
 4,746 16.92 16.92 15.69 0 4,600 -0.3
07/04/2020
16.92
 0 16.92 16.92 16.92 0 0 0
06/04/2020
16.92
 1,377 15.44 16.92 15.44 0 1,000 -0.1
03/04/2020
15.44
 3,500 15.44 15.44 15.44 0 3,000 -0.2
01/04/2020
15.44
 0 15.44 15.44 15.44 0 0 0
31/03/2020
15.44
 185 15.44 15.44 15.44 0 100 -0.0
30/03/2020
15.44
 18,409 15.20 15.44 14.95 0 9,100 -0.6
27/03/2020
15.20
 230 15.94 15.94 15.20 10 0 0.0
26/03/2020
15.94
 6,100 15.94 15.96 15.94 0 0 0
25/03/2020
15.94
 574 15.20 15.94 15.94 0 0 0
24/03/2020
15.20
 5,190 15.69 15.69 15.20 0 4,000 -0.3
23/03/2020
15.69
 800 16.43 16.43 15.69 0 0 0
20/03/2020
16.43
 16,000 16.43 16.43 16.43 0 0 0
19/03/2020
16.43
 2,610 15.94 16.55 16.18 10 600 -0.0
18/03/2020
15.94
 0 15.94 15.94 15.94 0 0 0
17/03/2020
15.94
 20 15.94 15.94 15.94 0 0 0
16/03/2020
15.94
 5,010 15.91 15.98 15.94 0 0 0
13/03/2020
15.91
 4,345 16.06 16.06 15.91 3,100 100 0.2
12/03/2020
16.06
 800 16.79 16.79 16.06 0 0 0
11/03/2020
16.79
 3,400 16.92 16.92 16.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |