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)
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
10/07/2019
15.62
 1,100 15.20 15.62 15.20 0 0 0
09/07/2019
15.20
 4,610 15.20 15.20 15.13 100 300 -0.0
08/07/2019
15.20
 3,262 15.20 15.20 15.20 0 0 0
05/07/2019
15.20
 7,160 15.20 15.20 15.13 0 0 0
04/07/2019
15.20
 5,159 15.20 15.20 15.15 0 0 0
03/07/2019
15.20
 2,575 15.20 15.20 15.20 25 0 0.0
02/07/2019
15.20
 1,300 15.20 15.44 15.20 0 0 0
01/07/2019
15.20
 2,300 15.15 15.20 15.20 0 0 0
28/06/2019
15.15
 3,147 15.15 15.15 15.15 0 0 0
27/06/2019
15.15
 100 15.15 15.15 15.15 0 0 0
26/06/2019
15.15
 3,500 15.08 15.20 15.10 0 0 0
25/06/2019
15.08
 14,201 15.42 15.44 15.08 1,600 2,300 -0.0
24/06/2019
15.42
 4,968 15.44 15.57 15.20 100 0 0.0
21/06/2019
15.44
 3,000 15.64 15.64 15.44 0 0 0
20/06/2019
15.64
 5 15.64 15.64 15.64 0 0 0
19/06/2019
15.64
 2,100 15.25 15.64 15.08 300 1,400 -0.1
18/06/2019
15.25
 200 15.67 15.67 15.25 0 0 0
17/06/2019
15.67
 1,600 15.44 15.67 15.20 100 0 0.0
14/06/2019
15.44
 3,956 15.37 15.69 15.08 100 100 0
13/06/2019
15.37
 4,320 15.69 15.69 15.32 0 0 0
12/06/2019
15.69
 110 15.22 15.69 15.69 100 0 0.0
11/06/2019
15.22
 3,299 15.20 15.22 15.20 0 0 0
10/06/2019
15.20
 7,590 15.08 15.20 15.08 0 0 0
07/06/2019
15.08
 3,163 15.08 15.08 14.95 0 200 -0.0
06/06/2019
15.08
 7,240 15.08 15.32 14.95 0 0 0
05/06/2019
15.08
 12,910 15.08 15.32 15.08 0 0 0
04/06/2019
15.08
 5,514 15.69 15.69 15.00 0 0 0
03/06/2019
15.69
 300 15.81 15.81 15.69 0 0 0
31/05/2019
15.81
 1,900 15.94 16.28 15.69 0 0 0
30/05/2019
15.94
 15 15.94 15.94 15.94 0 0 0
29/05/2019
15.94
 3,300 15.94 15.94 15.91 0 0 0
28/05/2019
15.94
 6,830 16.35 16.35 15.94 0 0 0
27/05/2019
16.35
 6,700 16.30 16.38 16.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |