CTCP Dược phẩm Trung ương 3 (dp3)

60.80
-0.20
(-0.33%)
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
(2025-12-29) 		9.30 17.99% 418,800 -5,200 -0.3
51.70
63.20
60.80
2 tháng
(2025-12-01) 		9.50 18.45% 635,200 -5,200 -0.3
51
63.20
60.80
3 tháng
(2025-10-30) 		9.40 18.22% 1,008,800 -5,200 -0.3
49.80
63.20
60.80
6 tháng
(2025-08-01) 		8.50 16.19% 2,115,800 -5,700 -0.3
49.80
63.20
60.80
12 tháng
(2025-02-03) 		6.28 11.48% 3,965,987 -6,100 -0.4
49.80
63.20
60.80
24 tháng
(2024-02-15) 		-5.59 -8.40% 7,401,335 -14,550 -0.9
49.80
69.28
60.80
36 tháng
(2023-02-13) 		28.68 88.74% 9,247,416 -15,900 -1.4
31.68
72.52
60.80
60 tháng
(2021-02-23) 		29.64 94.52% 10,360,353 -68,210 -3.8
29.79
72.52
60.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
19.63
 0 19.63 19.63 19.63 0 0 0
30/01/2020
19.63
 0 19.63 19.63 19.63 0 0 0
22/01/2020
19.63
 14,600 19.37 19.63 19.37 1,000 0 0.1
21/01/2020
19.37
 5,900 19.63 19.63 19.37 5,900 0 0.4
20/01/2020
19.63
 10 19.63 19.63 19.63 0 0 0
17/01/2020
19.63
 6,012 19.63 20.42 19.63 400 0 0.0
16/01/2020
19.63
 100 19.63 19.63 19.63 0 0 0
15/01/2020
19.63
 9,510 19.63 19.63 19.50 0 1,000 -0.1
14/01/2020
19.63
 2,000 18.58 19.63 19.50 2,000 0 0.1
13/01/2020
18.58
 212 19.63 19.63 18.58 0 212 -0.0
10/01/2020
19.63
 4,500 19.37 19.63 19.37 2,100 0 0.2
09/01/2020
19.37
 2,500 19.37 19.37 19.37 1,800 0 0.1
08/01/2020
19.37
 650 18.58 19.37 18.58 0 500 -0.0
07/01/2020
18.58
 300 18.58 19.37 18.58 0 0 0
06/01/2020
18.58
 0 18.58 18.58 18.58 0 0 0
03/01/2020
18.58
 200 18.06 18.58 18.58 0 0 0
02/01/2020
18.06
 102 19.37 19.37 18.06 0 0 0
31/12/2019
19.37
 48 19.37 19.37 19.37 0 0 0
30/12/2019
19.37
 0 19.37 19.37 19.37 0 0 0
27/12/2019
19.37
 520 19.37 19.37 19.37 0 0 0
26/12/2019
19.37
 2,000 19.37 19.37 19.37 0 0 0
25/12/2019
19.37
 100 19.37 19.37 19.37 0 0 0
24/12/2019
19.37
 2,000 19.37 19.37 19.37 0 0 0
23/12/2019
19.37
 3,287 19.40 19.40 19.34 0 1,687 -0.1
20/12/2019
19.40
 300 19.40 19.40 19.40 0 0 0
19/12/2019
19.40
 0 19.40 19.40 19.40 0 0 0
18/12/2019
19.40
 3,325 19.37 19.40 19.37 3,000 0 0.2
17/12/2019
19.37
 10,410 19.11 19.37 19.11 2,000 3,100 -0.1
16/12/2019
19.11
 1,700 20.63 20.63 18.98 0 0 0
13/12/2019
20.63
 0 20.63 20.63 20.63 0 0 0
12/12/2019
20.63
 81 20.63 20.63 20.63 0 0 0
11/12/2019
20.63
 450 19.11 20.63 17.41 100 0 0.0
10/12/2019
19.11
 0 19.11 19.11 19.11 0 0 0
09/12/2019
19.11
 100 19.11 19.11 19.11 0 0 0
06/12/2019
19.11
 0 19.11 19.11 19.11 0 0 0
05/12/2019
19.11
 0 19.11 19.11 19.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |