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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |