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)
04/12/2019
19.11
 360 19.24 19.24 18.85 0 0 0
03/12/2019
19.24
 262 19.37 19.37 19.24 0 0 0
02/12/2019
19.37
 2,310 20.15 20.15 18.32 0 0 0
29/11/2019
20.15
 6,500 19.06 20.15 18.85 0 1,200 -0.1
28/11/2019
19.06
 3,341 18.85 19.06 18.32 0 1,800 -0.1
27/11/2019
18.85
 5,506 18.45 18.85 18.45 0 0 0
26/11/2019
18.45
 3,400 18.32 18.45 18.06 0 0 0
25/11/2019
18.32
 0 18.32 18.32 18.32 0 0 0
22/11/2019
18.32
 1,490 18.32 18.32 18.32 0 90 -0.0
21/11/2019
18.32
 6,700 18.58 18.58 18.32 0 100 -0.0
20/11/2019
18.58
 200 18.85 18.85 18.58 0 0 0
19/11/2019
18.85
 2,100 18.95 18.98 18.85 0 0 0
18/11/2019
18.95
 9,000 18.06 18.98 18.06 0 0 0
15/11/2019
18.06
 3,800 17.88 18.06 18.06 1,200 2,600 -0.1
14/11/2019
17.88
 400 17.54 17.88 17.80 300 0 0.0
13/11/2019
17.54
 0 17.54 17.54 17.54 0 0 0
12/11/2019
17.54
 4,600 17.20 17.54 17.25 0 0 0
11/11/2019
17.20
 3,500 16.88 17.20 17.01 0 0 0
08/11/2019
16.88
 509 16.96 16.96 16.88 0 0 0
07/11/2019
16.96
 0 16.96 16.96 16.96 0 0 0
06/11/2019
16.96
 800 17.28 17.28 16.96 0 0 0
05/11/2019
17.28
 200 17.01 17.28 17.28 0 0 0
04/11/2019
17.01
 2,257 17.01 17.01 17.01 0 0 0
01/11/2019
17.01
 5,010 16.88 17.01 16.75 0 0 0
31/10/2019
16.88
 500 16.88 16.88 16.75 0 0 0
30/10/2019
16.88
 1,600 16.75 16.88 16.67 0 0 0
29/10/2019
16.75
 2,930 16.75 16.88 16.75 0 0 0
28/10/2019
16.75
 2,406 16.75 16.75 16.75 0 2,000 -0.1
25/10/2019
16.75
 0 16.75 16.75 16.75 0 0 0
24/10/2019
16.75
 1,900 16.75 16.75 16.65 0 0 0
23/10/2019
16.75
 3,500 16.75 16.75 16.62 0 0 0
22/10/2019
16.75
 1,711 16.75 16.75 16.75 0 0 0
21/10/2019
16.75
 3,564 16.88 16.91 16.75 0 0 0
18/10/2019
16.88
 800 16.88 16.88 16.88 0 0 0
17/10/2019
16.88
 3,610 17.12 17.12 16.88 0 0 0
16/10/2019
17.12
 200 16.54 17.12 16.62 100 0 0.0
15/10/2019
16.54
 110 16.88 16.88 16.54 0 0 0
14/10/2019
16.88
 4,850 17.01 17.01 16.88 0 0 0
11/10/2019
17.01
 325 17.01 17.12 17.01 100 25 0.0
10/10/2019
17.01
 226 16.62 17.01 17.01 0 0 0
09/10/2019
16.62
 781 16.75 16.75 16.62 0 0 0
08/10/2019
16.75
 1,970 16.75 16.75 16.62 0 0 0
07/10/2019
16.75
 0 16.75 16.75 16.75 0 0 0
04/10/2019
16.75
 2,700 16.88 17.12 16.75 0 0 0
03/10/2019
16.88
 3,310 16.75 16.88 16.75 0 0 0
02/10/2019
16.75
 2,207 17.14 17.14 16.75 0 0 0
01/10/2019
17.14
 0 17.14 17.14 17.14 0 0 0
30/09/2019
17.14
 2,100 16.78 17.28 17.01 0 0 0
27/09/2019
16.78
 1,195 16.75 17.22 16.75 0 0 0
26/09/2019
16.75
 8,456 16.39 16.75 16.39 0 0 0
25/09/2019
16.39
 2,610 16.20 16.39 16.20 0 100 -0.0
24/09/2019
16.20
 4,600 16.15 16.23 16.15 0 0 0
23/09/2019
16.15
 2,707 16.25 16.25 16.15 0 0 0
20/09/2019
16.25
 1,650 16.23 16.25 16.23 0 0 0
19/09/2019
16.23
 827 16.23 16.23 16.23 0 27 -0.0
18/09/2019
16.23
 1,200 16.23 16.23 16.23 0 500 -0.0
17/09/2019
16.23
 1,941 16.23 16.31 16.23 0 0 0
16/09/2019
16.23
 5,332 16.23 16.23 16.20 0 300 -0.0
13/09/2019
16.23
 1,310 16.23 16.49 16.23 200 10 0.0
12/09/2019
16.23
 5,060 16.28 16.28 16.23 0 0 0
11/09/2019
16.28
 700 16.36 16.36 16.28 0 0 0
10/09/2019
16.36
 940 16.44 16.49 16.36 40 0 0.0
09/09/2019
16.44
 1,520 16.31 16.44 16.36 400 0 0.0
06/09/2019
16.31
 1,712 16.31 16.36 16.31 500 0 0.0
05/09/2019
16.31
 3,300 16.31 16.46 16.31 0 0 0
04/09/2019
16.31
 1,504 16.23 16.31 16.23 0 0 0
03/09/2019
16.23
 5,220 16.23 16.36 16.23 0 400 -0.0
30/08/2019
16.23
 3,352 16.36 16.36 16.23 0 0 0
29/08/2019
16.36
 4,210 16.36 16.36 16.23 0 2,000 -0.1
28/08/2019
16.36
 6,010 16.25 16.39 16.36 0 0 0
27/08/2019
16.25
 5,100 16.33 16.36 16.12 0 0 0
26/08/2019
16.33
 10 16.33 16.33 16.33 0 0 0
23/08/2019
16.33
 264 16.39 16.39 16.33 0 0 0
22/08/2019
16.39
 1,705 16.59 16.59 16.39 0 0 0
21/08/2019
16.59
 2,915 16.59 16.59 16.59 200 0 0.0
20/08/2019
16.59
 1,650 16.62 16.62 16.36 500 0 0.0
19/08/2019
16.62
 6,700 16.62 16.75 16.46 500 0 0.0
16/08/2019
16.62
 4,264 16.49 16.62 16.49 0 0 0
15/08/2019
16.49
 2,070 16.49 16.49 16.49 0 0 0
14/08/2019
16.49
 5,300 16.36 16.49 16.36 0 700 -0.0
13/08/2019
16.36
 2,200 16.39 16.49 16.36 0 0 0
12/08/2019
16.39
 2,130 16.36 16.39 16.31 0 0 0
09/08/2019
16.36
 312 16.31 16.36 16.25 0 0 0
08/08/2019
16.31
 7,552 16.49 16.49 16.31 0 0 0
07/08/2019
16.49
 378 16.75 16.75 16.49 0 0 0
06/08/2019
16.75
 9,610 17.01 17.14 16.75 0 0 0
05/08/2019
17.01
 1,810 16.96 17.01 16.49 0 0 0
02/08/2019
16.96
 3,150 17.01 17.01 16.88 0 0 0
01/08/2019
17.01
 12,815 16.23 17.01 16.23 0 0 0
31/07/2019
16.23
 4,470 16.07 16.23 16.18 0 0 0
30/07/2019
16.07
 3,200 16.23 16.23 16.07 2,000 0 0.1
29/07/2019
16.23
 2,060 16.23 16.23 16.23 0 0 0
26/07/2019
16.23
 6,426 16.23 16.23 15.97 1,000 400 0.0
25/07/2019
16.23
 18,900 16.23 16.25 16.23 100 0 0.0
24/07/2019
16.23
 4,700 16.23 16.23 16.23 0 0 0
23/07/2019
16.23
 1,270 16.62 16.70 16.23 0 0 0
22/07/2019
16.62
 10,810 16.49 16.75 16.33 0 6,900 -0.4
19/07/2019
16.49
 8,300 16.23 16.75 16.23 0 0 0
18/07/2019
16.23
 2,763 16.49 16.49 16.23 0 730 -0.0
17/07/2019
16.49
 100 16.49 16.49 16.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |