CTCP Dược phẩm Trung ương 3 (dp3)

59.50
-0.20
(-0.34%)
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
(2026-04-06) 		3.30 5.98% 156,300 0 0
54.40
59.70
59.70
2 tháng
(2026-03-05) 		-0.51 -0.86% 538,300 0 0
54.40
59.70
59.70
3 tháng
(2026-02-03) 		0.15 0.26% 1,024,700 0 0
54.40
59.70
59.70
6 tháng
(2025-11-05) 		10.92 22.95% 2,071,000 -5,200 -0.3
46.64
59.70
59.70
12 tháng
(2025-05-09) 		8.02 15.88% 3,725,000 -5,700 -0.3
46.64
59.70
59.70
24 tháng
(2024-05-14) 		3.69 6.72% 7,500,310 -10,450 -0.6
46.64
64.89
59.70
36 tháng
(2023-05-22) 		25.59 77.75% 10,277,792 -42,700 -4.1
32.91
67.93
59.70
60 tháng
(2021-05-31) 		26.32 81.78% 11,060,043 -132,867 -12.2
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2019
15.22
 5,100 15.30 15.32 15.10 0 0 0
26/08/2019
15.30
 10 15.30 15.30 15.30 0 0 0
23/08/2019
15.30
 264 15.35 15.35 15.30 0 0 0
22/08/2019
15.35
 1,705 15.54 15.54 15.35 0 0 0
21/08/2019
15.54
 2,915 15.54 15.54 15.54 200 0 0.0
20/08/2019
15.54
 1,650 15.57 15.57 15.32 500 0 0.0
19/08/2019
15.57
 6,700 15.57 15.69 15.42 500 0 0.0
16/08/2019
15.57
 4,264 15.44 15.57 15.44 0 0 0
15/08/2019
15.44
 2,070 15.44 15.44 15.44 0 0 0
14/08/2019
15.44
 5,300 15.32 15.44 15.32 0 700 -0.0
13/08/2019
15.32
 2,200 15.35 15.44 15.32 0 0 0
12/08/2019
15.35
 2,130 15.32 15.35 15.27 0 0 0
09/08/2019
15.32
 312 15.27 15.32 15.22 0 0 0
08/08/2019
15.27
 7,552 15.44 15.44 15.27 0 0 0
07/08/2019
15.44
 378 15.69 15.69 15.44 0 0 0
06/08/2019
15.69
 9,610 15.94 16.06 15.69 0 0 0
05/08/2019
15.94
 1,810 15.89 15.94 15.44 0 0 0
02/08/2019
15.89
 3,150 15.94 15.94 15.81 0 0 0
01/08/2019
15.94
 12,815 15.20 15.94 15.20 0 0 0
31/07/2019
15.20
 4,470 15.05 15.20 15.15 0 0 0
30/07/2019
15.05
 3,200 15.20 15.20 15.05 2,000 0 0.1
29/07/2019
15.20
 2,060 15.20 15.20 15.20 0 0 0
26/07/2019
15.20
 6,426 15.20 15.20 14.95 1,000 400 0.0
25/07/2019
15.20
 18,900 15.20 15.22 15.20 100 0 0.0
24/07/2019
15.20
 4,700 15.20 15.20 15.20 0 0 0
23/07/2019
15.20
 1,270 15.57 15.64 15.20 0 0 0
22/07/2019
15.57
 10,810 15.44 15.69 15.30 0 6,900 -0.4
19/07/2019
15.44
 8,300 15.20 15.69 15.20 0 0 0
18/07/2019
15.20
 2,763 15.44 15.44 15.20 0 730 -0.0
17/07/2019
15.44
 100 15.44 15.44 15.44 0 0 0
16/07/2019
15.44
 2,732 15.32 15.44 15.32 0 0 0
15/07/2019
15.32
 460 15.20 15.32 15.20 200 0 0.0
12/07/2019
15.20
 1,430 15.44 15.44 15.20 200 0 0.0
11/07/2019
15.44
 220 15.62 15.62 15.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |