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)
16/01/2020
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
28/11/2019
17.85
 3,341 17.65 17.85 17.16 0 1,800 -0.1
27/11/2019
17.65
 5,506 17.28 17.65 17.28 0 0 0
26/11/2019
17.28
 3,400 17.16 17.28 16.92 0 0 0
25/11/2019
17.16
 0 17.16 17.16 17.16 0 0 0
22/11/2019
17.16
 1,490 17.16 17.16 17.16 0 90 -0.0
21/11/2019
17.16
 6,700 17.41 17.41 17.16 0 100 -0.0
20/11/2019
17.41
 200 17.65 17.65 17.41 0 0 0
19/11/2019
17.65
 2,100 17.75 17.77 17.65 0 0 0
18/11/2019
17.75
 9,000 16.92 17.77 16.92 0 0 0
15/11/2019
16.92
 3,800 16.74 16.92 16.92 1,200 2,600 -0.1
14/11/2019
16.74
 400 16.43 16.74 16.67 300 0 0.0
13/11/2019
16.43
 0 16.43 16.43 16.43 0 0 0
12/11/2019
16.43
 4,600 16.11 16.43 16.16 0 0 0
11/11/2019
16.11
 3,500 15.81 16.11 15.94 0 0 0
08/11/2019
15.81
 509 15.89 15.89 15.81 0 0 0
07/11/2019
15.89
 0 15.89 15.89 15.89 0 0 0
06/11/2019
15.89
 800 16.18 16.18 15.89 0 0 0
05/11/2019
16.18
 200 15.94 16.18 16.18 0 0 0
04/11/2019
15.94
 2,257 15.94 15.94 15.94 0 0 0
01/11/2019
15.94
 5,010 15.81 15.94 15.69 0 0 0
31/10/2019
15.81
 500 15.81 15.81 15.69 0 0 0
30/10/2019
15.81
 1,600 15.69 15.81 15.62 0 0 0
29/10/2019
15.69
 2,930 15.69 15.81 15.69 0 0 0
28/10/2019
15.69
 2,406 15.69 15.69 15.69 0 2,000 -0.1
25/10/2019
15.69
 0 15.69 15.69 15.69 0 0 0
24/10/2019
15.69
 1,900 15.69 15.69 15.59 0 0 0
23/10/2019
15.69
 3,500 15.69 15.69 15.57 0 0 0
22/10/2019
15.69
 1,711 15.69 15.69 15.69 0 0 0
21/10/2019
15.69
 3,564 15.81 15.84 15.69 0 0 0
18/10/2019
15.81
 800 15.81 15.81 15.81 0 0 0
17/10/2019
15.81
 3,610 16.03 16.03 15.81 0 0 0
16/10/2019
16.03
 200 15.49 16.03 15.57 100 0 0.0
15/10/2019
15.49
 110 15.81 15.81 15.49 0 0 0
14/10/2019
15.81
 4,850 15.94 15.94 15.81 0 0 0
11/10/2019
15.94
 325 15.94 16.03 15.94 100 25 0.0
10/10/2019
15.94
 226 15.57 15.94 15.94 0 0 0
09/10/2019
15.57
 781 15.69 15.69 15.57 0 0 0
08/10/2019
15.69
 1,970 15.69 15.69 15.57 0 0 0
07/10/2019
15.69
 0 15.69 15.69 15.69 0 0 0
04/10/2019
15.69
 2,700 15.81 16.03 15.69 0 0 0
03/10/2019
15.81
 3,310 15.69 15.81 15.69 0 0 0
02/10/2019
15.69
 2,207 16.06 16.06 15.69 0 0 0
01/10/2019
16.06
 0 16.06 16.06 16.06 0 0 0
30/09/2019
16.06
 2,100 15.71 16.18 15.94 0 0 0
27/09/2019
15.71
 1,195 15.69 16.13 15.69 0 0 0
26/09/2019
15.69
 8,456 15.35 15.69 15.35 0 0 0
25/09/2019
15.35
 2,610 15.18 15.35 15.18 0 100 -0.0
24/09/2019
15.18
 4,600 15.13 15.20 15.13 0 0 0
23/09/2019
15.13
 2,707 15.22 15.22 15.13 0 0 0
20/09/2019
15.22
 1,650 15.20 15.22 15.20 0 0 0
19/09/2019
15.20
 827 15.20 15.20 15.20 0 27 -0.0
18/09/2019
15.20
 1,200 15.20 15.20 15.20 0 500 -0.0
17/09/2019
15.20
 1,941 15.20 15.27 15.20 0 0 0
16/09/2019
15.20
 5,332 15.20 15.20 15.18 0 300 -0.0
13/09/2019
15.20
 1,310 15.20 15.44 15.20 200 10 0.0
12/09/2019
15.20
 5,060 15.25 15.25 15.20 0 0 0
11/09/2019
15.25
 700 15.32 15.32 15.25 0 0 0
10/09/2019
15.32
 940 15.40 15.44 15.32 40 0 0.0
09/09/2019
15.40
 1,520 15.27 15.40 15.32 400 0 0.0
06/09/2019
15.27
 1,712 15.27 15.32 15.27 500 0 0.0
05/09/2019
15.27
 3,300 15.27 15.42 15.27 0 0 0
04/09/2019
15.27
 1,504 15.20 15.27 15.20 0 0 0
03/09/2019
15.20
 5,220 15.20 15.32 15.20 0 400 -0.0
30/08/2019
15.20
 3,352 15.32 15.32 15.20 0 0 0
29/08/2019
15.32
 4,210 15.32 15.32 15.20 0 2,000 -0.1
28/08/2019
15.32
 6,010 15.22 15.35 15.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |