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)
16/07/2019
16.49
 2,732 16.36 16.49 16.36 0 0 0
15/07/2019
16.36
 460 16.23 16.36 16.23 200 0 0.0
12/07/2019
16.23
 1,430 16.49 16.49 16.23 200 0 0.0
11/07/2019
16.49
 220 16.67 16.67 16.49 0 0 0
10/07/2019
16.67
 1,100 16.23 16.67 16.23 0 0 0
09/07/2019
16.23
 4,610 16.23 16.23 16.15 100 300 -0.0
08/07/2019
16.23
 3,262 16.23 16.23 16.23 0 0 0
05/07/2019
16.23
 7,160 16.23 16.23 16.15 0 0 0
04/07/2019
16.23
 5,159 16.23 16.23 16.18 0 0 0
03/07/2019
16.23
 2,575 16.23 16.23 16.23 25 0 0.0
02/07/2019
16.23
 1,300 16.23 16.49 16.23 0 0 0
01/07/2019
16.23
 2,300 16.18 16.23 16.23 0 0 0
28/06/2019
16.18
 3,147 16.18 16.18 16.18 0 0 0
27/06/2019
16.18
 100 16.18 16.18 16.18 0 0 0
26/06/2019
16.18
 3,500 16.10 16.23 16.12 0 0 0
25/06/2019
16.10
 14,201 16.46 16.49 16.10 1,600 2,300 -0.0
24/06/2019
16.46
 4,968 16.49 16.62 16.23 100 0 0.0
21/06/2019
16.49
 3,000 16.70 16.70 16.49 0 0 0
20/06/2019
16.70
 5 16.70 16.70 16.70 0 0 0
19/06/2019
16.70
 2,100 16.28 16.70 16.10 300 1,400 -0.1
18/06/2019
16.28
 200 16.73 16.73 16.28 0 0 0
17/06/2019
16.73
 1,600 16.49 16.73 16.23 100 0 0.0
14/06/2019
16.49
 3,956 16.41 16.75 16.10 100 100 0
13/06/2019
16.41
 4,320 16.75 16.75 16.36 0 0 0
12/06/2019
16.75
 110 16.25 16.75 16.75 100 0 0.0
11/06/2019
16.25
 3,299 16.23 16.25 16.23 0 0 0
10/06/2019
16.23
 7,590 16.10 16.23 16.10 0 0 0
07/06/2019
16.10
 3,163 16.10 16.10 15.97 0 200 -0.0
06/06/2019
16.10
 7,240 16.10 16.36 15.97 0 0 0
05/06/2019
16.10
 12,910 16.10 16.36 16.10 0 0 0
04/06/2019
16.10
 5,514 16.75 16.75 16.02 0 0 0
03/06/2019
16.75
 300 16.88 16.88 16.75 0 0 0
31/05/2019
16.88
 1,900 17.01 17.38 16.75 0 0 0
30/05/2019
17.01
 15 17.01 17.01 17.01 0 0 0
29/05/2019
17.01
 3,300 17.01 17.01 16.99 0 0 0
28/05/2019
17.01
 6,830 17.46 17.46 17.01 0 0 0
27/05/2019
17.46
 6,700 17.41 17.48 17.28 0 0 0
24/05/2019
17.41
 1,100 17.54 17.54 17.28 0 0 0
23/05/2019
17.54
 1,800 17.30 17.54 17.30 0 0 0
22/05/2019
17.30
 3,110 17.28 17.46 17.30 0 0 0
21/05/2019
17.28
 2,549 17.54 17.54 17.01 0 0 0
20/05/2019
17.54
 1,318 17.69 17.80 17.54 0 0 0
17/05/2019
17.69
 800 17.28 17.69 17.54 0 0 0
16/05/2019
17.28
 2,000 17.41 17.51 17.28 700 0 0.0
15/05/2019
17.41
 6,600 17.59 17.59 17.41 0 200 -0.0
14/05/2019
17.59
 3,600 17.83 17.83 17.59 0 0 0
13/05/2019
17.83
 2,135 17.93 18.01 17.80 0 0 0
10/05/2019
17.93
 1,900 17.80 18.06 17.80 0 0 0
09/05/2019
17.80
 5,000 17.80 17.93 17.77 1,000 0 0.1
08/05/2019
17.80
 3,880 18.58 18.58 17.80 110 0 0.0
07/05/2019
18.58
 0 18.58 18.58 18.58 0 0 0
06/05/2019
18.58
 900 18.58 18.58 18.58 0 0 0
03/05/2019: Cổ tức tiền mặt tỉ lệ: 50%
03/05/2019
18.58
 4,310 18.51 19.37 18.58 0 0 0
02/05/2019
18.51
 7,022 18.68 18.70 18.51 0 10 -0.0
26/04/2019
18.68
 1,900 18.36 18.70 18.58 0 0 0
25/04/2019
18.36
 7,700 18.58 18.80 18.33 200 0 0.0
24/04/2019
18.58
 4,400 18.58 18.58 18.33 50 0 0.0
23/04/2019
18.58
 2,110 18.70 18.70 18.58 0 0 0
22/04/2019
18.70
 4,512 19.12 19.12 18.68 1,000 0 0.1
19/04/2019
19.12
 2,620 19.14 19.14 18.82 20 0 0.0
18/04/2019
19.14
 0 19.14 19.14 19.14 0 0 0
17/04/2019
19.14
 3,629 19.29 19.31 18.92 0 0 0
16/04/2019
19.29
 1,500 19.41 19.41 19.29 0 0 0
12/04/2019
19.41
 742 19.56 19.56 19.31 0 0 0
11/04/2019
19.56
 6,731 19.07 19.56 19.07 0 0 0
10/04/2019
19.07
 1,000 18.80 19.07 18.80 0 0 0
09/04/2019
18.80
 1,001 18.90 18.90 18.36 0 0 0
08/04/2019
18.90
 6,249 19.02 19.02 18.21 100 0 0.0
05/04/2019
19.02
 4,920 19.43 19.43 19.02 0 0 0
04/04/2019
19.43
 1,020 19.31 19.56 19.43 0 20 -0.0
03/04/2019
19.31
 3,729 19.31 19.31 19.07 0 0 0
02/04/2019
19.31
 1,200 19.56 19.56 19.07 0 0 0
01/04/2019
19.56
 11,100 18.77 19.56 16.92 0 0 0
29/03/2019
18.77
 500 18.82 18.82 18.68 0 0 0
28/03/2019
18.82
 100 18.95 18.95 18.82 0 0 0
27/03/2019
18.95
 100 18.58 18.95 18.95 100 0 0.0
26/03/2019
18.58
 4,214 18.58 18.60 18.46 200 0 0.0
25/03/2019
18.58
 4,638 18.58 18.58 18.58 0 0 0
22/03/2019
18.58
 2,800 18.58 18.58 18.48 1,000 0 0.1
21/03/2019
18.58
 440 18.58 18.58 18.58 200 0 0.0
20/03/2019
18.58
 1,551 18.65 18.65 18.21 0 0 0
19/03/2019
18.65
 1,409 18.70 18.70 18.48 0 0 0
18/03/2019
18.70
 336 18.70 18.70 18.70 100 0 0.0
15/03/2019
18.70
 2,800 18.55 19.56 18.58 100 0 0.0
14/03/2019
18.55
 9,671 18.58 18.82 18.51 0 0 0
13/03/2019
18.58
 7,409 18.70 18.70 18.48 100 0 0.0
12/03/2019
18.70
 14,210 18.95 18.95 18.48 600 0 0.0
11/03/2019
18.95
 6,410 18.97 18.97 18.58 0 0 0
08/03/2019
18.97
 6,220 18.65 19.02 18.82 1,100 0 0.1
07/03/2019
18.65
 11,570 18.26 18.80 18.26 0 50 -0.0
06/03/2019
18.26
 3,810 18.19 18.33 18.09 100 700 -0.0
05/03/2019
18.19
 7,326 18.31 18.33 18.09 1,000 300 0.1
04/03/2019
18.31
 8,340 18.04 18.38 18.04 800 0 0.1
01/03/2019
18.04
 1,540 17.94 18.07 17.85 0 0 0
28/02/2019
17.94
 15,850 18.31 18.31 17.85 0 4,600 -0.3
27/02/2019
18.31
 2,200 18.46 18.51 17.85 0 0 0
26/02/2019
18.46
 11,540 17.72 18.65 17.72 100 1,100 -0.1
25/02/2019
17.72
 13,096 17.23 18.04 17.23 100 500 -0.0
22/02/2019
17.23
 23,444 16.62 17.60 16.87 100 3,600 -0.2
21/02/2019
16.62
 2,934 16.84 16.84 16.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |