CTCP Dược phẩm Trung ương 3 (dp3)

62.50
0.40
(0.64%)
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
(2026-05-20) 		4.90 8.57% 160,100 0 0
57.20
62.50
62.50
2 tháng
(2026-04-20) 		7.20 13.11% 367,100 -2,900 0
54.90
62.50
62.50
3 tháng
(2026-03-23) 		5.90 10.50% 475,400 -2,900 0
54.40
62.50
62.50
6 tháng
(2025-12-22) 		14.15 29.50% 1,813,800 -8,100 -0.3
47.95
62.50
62.50
12 tháng
(2025-06-24) 		12.55 25.34% 3,734,500 -8,600 -0.3
46.64
62.50
62.50
24 tháng
(2024-07-01) 		6.57 11.84% 7,416,800 -13,350 -0.6
46.64
64.89
62.50
36 tháng
(2023-07-05) 		11.69 23.19% 10,383,185 -29,600 -1.7
46.64
67.93
62.50
60 tháng
(2021-07-15) 		29.32 89.46% 11,238,860 -152,967 -14.2
27.91
67.93
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
16.92
 4,351 17.16 17.16 16.92 0 0 0
09/03/2020
17.16
 1,340 17.41 17.41 17.16 0 0 0
06/03/2020
17.41
 10,100 17.21 17.41 17.41 0 0 0
05/03/2020
17.21
 100 17.41 17.41 17.21 0 0 0
04/03/2020
17.41
 110 17.41 17.41 17.41 0 0 0
03/03/2020
17.41
 7,100 17.41 17.41 17.41 0 0 0
02/03/2020
17.41
 16,400 17.80 17.80 17.41 0 0 0
28/02/2020
17.80
 100 17.28 17.80 17.80 0 0 0
27/02/2020
17.28
 0 17.28 17.28 17.28 0 0 0
26/02/2020
17.28
 510 17.41 17.41 17.28 0 0 0
25/02/2020
17.41
 1,900 17.28 17.41 17.41 500 0 0.0
24/02/2020
17.28
 110 17.16 17.28 17.28 0 0 0
21/02/2020
17.16
 1,602 18.36 18.36 17.16 900 0 0.1
20/02/2020
18.36
 0 18.36 18.36 18.36 0 0 0
19/02/2020
18.36
 3,600 18.31 18.36 18.14 3,500 0 0.3
18/02/2020
18.31
 110 18.34 18.34 18.31 0 0 0
17/02/2020
18.34
 10 18.34 18.34 18.34 0 0 0
14/02/2020
18.34
 243 18.36 18.36 18.34 0 0 0
13/02/2020
18.36
 0 18.36 18.36 18.36 0 0 0
12/02/2020
18.36
 0 18.36 18.36 18.36 0 0 0
11/02/2020
18.36
 0 18.36 18.36 18.36 0 0 0
10/02/2020
18.36
 0 18.36 18.36 18.36 0 0 0
07/02/2020
18.36
 127 17.41 18.36 18.36 0 0 0
06/02/2020
17.41
 0 17.41 17.41 17.41 0 0 0
05/02/2020
17.41
 300 17.41 17.41 17.41 0 300 -0.0
04/02/2020
17.41
 1,121 18.14 18.39 17.41 0 0 0
03/02/2020
18.14
 124 18.39 18.39 18.14 100 0 0.0
31/01/2020
18.39
 0 18.39 18.39 18.39 0 0 0
30/01/2020
18.39
 0 18.39 18.39 18.39 0 0 0
22/01/2020
18.39
 14,600 18.14 18.39 18.14 1,000 0 0.1
21/01/2020
18.14
 5,900 18.39 18.39 18.14 5,900 0 0.4
20/01/2020
18.39
 10 18.39 18.39 18.39 0 0 0
17/01/2020
18.39
 6,012 18.39 19.12 18.39 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |