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)
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
16/01/2020
18.39
 100 18.39 18.39 18.39 0 0 0
15/01/2020
18.39
 9,510 18.39 18.39 18.26 0 1,000 -0.1
14/01/2020
18.39
 2,000 17.41 18.39 18.26 2,000 0 0.1
13/01/2020
17.41
 212 18.39 18.39 17.41 0 212 -0.0
10/01/2020
18.39
 4,500 18.14 18.39 18.14 2,100 0 0.2
09/01/2020
18.14
 2,500 18.14 18.14 18.14 1,800 0 0.1
08/01/2020
18.14
 650 17.41 18.14 17.41 0 500 -0.0
07/01/2020
17.41
 300 17.41 18.14 17.41 0 0 0
06/01/2020
17.41
 0 17.41 17.41 17.41 0 0 0
03/01/2020
17.41
 200 16.92 17.41 17.41 0 0 0
02/01/2020
16.92
 102 18.14 18.14 16.92 0 0 0
31/12/2019
18.14
 48 18.14 18.14 18.14 0 0 0
30/12/2019
18.14
 0 18.14 18.14 18.14 0 0 0
27/12/2019
18.14
 520 18.14 18.14 18.14 0 0 0
26/12/2019
18.14
 2,000 18.14 18.14 18.14 0 0 0
25/12/2019
18.14
 100 18.14 18.14 18.14 0 0 0
24/12/2019
18.14
 2,000 18.14 18.14 18.14 0 0 0
23/12/2019
18.14
 3,287 18.17 18.17 18.12 0 1,687 -0.1
20/12/2019
18.17
 300 18.17 18.17 18.17 0 0 0
19/12/2019
18.17
 0 18.17 18.17 18.17 0 0 0
18/12/2019
18.17
 3,325 18.14 18.17 18.14 3,000 0 0.2
17/12/2019
18.14
 10,410 17.90 18.14 17.90 2,000 3,100 -0.1
16/12/2019
17.90
 1,700 19.32 19.32 17.77 0 0 0
13/12/2019
19.32
 0 19.32 19.32 19.32 0 0 0
12/12/2019
19.32
 81 19.32 19.32 19.32 0 0 0
11/12/2019
19.32
 450 17.90 19.32 16.30 100 0 0.0
10/12/2019
17.90
 0 17.90 17.90 17.90 0 0 0
09/12/2019
17.90
 100 17.90 17.90 17.90 0 0 0
06/12/2019
17.90
 0 17.90 17.90 17.90 0 0 0
05/12/2019
17.90
 0 17.90 17.90 17.90 0 0 0
04/12/2019
17.90
 360 18.02 18.02 17.65 0 0 0
03/12/2019
18.02
 262 18.14 18.14 18.02 0 0 0
02/12/2019
18.14
 2,310 18.88 18.88 17.16 0 0 0
29/11/2019
18.88
 6,500 17.85 18.88 17.65 0 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |