CTCP Dược phẩm Trung ương 3 (dp3)

59.80
0.10
(0.17%)
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
(2026-07-06) 		-3.80 -5.98% 136,000 0 0
59.70
63.80
59.80
2 tháng
(2026-06-08) 		0.70 1.19% 437,600 0 0
59
63.80
59.80
3 tháng
(2026-05-07) 		0.30 0.51% 554,000 -2,900 0
57.20
63.80
59.80
6 tháng
(2026-02-06) 		0.41 0.70% 1,545,400 -2,900 0
54.40
63.80
59.80
12 tháng
(2025-08-11) 		10.72 21.87% 3,734,300 -8,600 -0.3
46.64
63.80
59.80
24 tháng
(2024-08-15) 		3.55 6.32% 7,383,706 -13,350 -0.6
46.64
63.80
59.80
36 tháng
(2023-08-21) 		5.87 10.91% 10,075,885 -27,800 -1.5
46.64
64.89
59.80
60 tháng
(2021-08-31) 		25.67 75.46% 11,546,729 -152,567 -14.1
27.91
67.93
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |