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)
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
24/05/2019
16.30
 1,100 16.43 16.43 16.18 0 0 0
23/05/2019
16.43
 1,800 16.20 16.43 16.20 0 0 0
22/05/2019
16.20
 3,110 16.18 16.35 16.20 0 0 0
21/05/2019
16.18
 2,549 16.43 16.43 15.94 0 0 0
20/05/2019
16.43
 1,318 16.57 16.67 16.43 0 0 0
17/05/2019
16.57
 800 16.18 16.57 16.43 0 0 0
16/05/2019
16.18
 2,000 16.30 16.40 16.18 700 0 0.0
15/05/2019
16.30
 6,600 16.47 16.47 16.30 0 200 -0.0
14/05/2019
16.47
 3,600 16.70 16.70 16.47 0 0 0
13/05/2019
16.70
 2,135 16.79 16.87 16.67 0 0 0
10/05/2019
16.79
 1,900 16.67 16.92 16.67 0 0 0
09/05/2019
16.67
 5,000 16.67 16.79 16.65 1,000 0 0.1
08/05/2019
16.67
 3,880 17.41 17.41 16.67 110 0 0.0
07/05/2019
17.41
 0 17.41 17.41 17.41 0 0 0
06/05/2019
17.41
 900 17.41 17.41 17.41 0 0 0
03/05/2019: Cổ tức tiền mặt tỉ lệ: 50%
03/05/2019
17.41
 4,310 17.33 18.14 17.41 0 0 0
02/05/2019
17.33
 7,022 17.49 17.52 17.33 0 10 -0.0
26/04/2019
17.49
 1,900 17.20 17.52 17.40 0 0 0
25/04/2019
17.20
 7,700 17.40 17.61 17.17 200 0 0.0
24/04/2019
17.40
 4,400 17.40 17.40 17.17 50 0 0.0
23/04/2019
17.40
 2,110 17.52 17.52 17.40 0 0 0
22/04/2019
17.52
 4,512 17.91 17.91 17.49 1,000 0 0.1
19/04/2019
17.91
 2,620 17.93 17.93 17.63 20 0 0.0
18/04/2019
17.93
 0 17.93 17.93 17.93 0 0 0
17/04/2019
17.93
 3,629 18.07 18.09 17.72 0 0 0
16/04/2019
18.07
 1,500 18.18 18.18 18.07 0 0 0
12/04/2019
18.18
 742 18.32 18.32 18.09 0 0 0
11/04/2019
18.32
 6,731 17.86 18.32 17.86 0 0 0
10/04/2019
17.86
 1,000 17.61 17.86 17.61 0 0 0
09/04/2019
17.61
 1,001 17.70 17.70 17.20 0 0 0
08/04/2019
17.70
 6,249 17.81 17.81 17.06 100 0 0.0
05/04/2019
17.81
 4,920 18.20 18.20 17.81 0 0 0
04/04/2019
18.20
 1,020 18.09 18.32 18.20 0 20 -0.0
03/04/2019
18.09
 3,729 18.09 18.09 17.86 0 0 0
02/04/2019
18.09
 1,200 18.32 18.32 17.86 0 0 0
01/04/2019
18.32
 11,100 17.58 18.32 15.84 0 0 0
29/03/2019
17.58
 500 17.63 17.63 17.49 0 0 0
28/03/2019
17.63
 100 17.74 17.74 17.63 0 0 0
27/03/2019
17.74
 100 17.40 17.74 17.74 100 0 0.0
26/03/2019
17.40
 4,214 17.40 17.42 17.29 200 0 0.0
25/03/2019
17.40
 4,638 17.40 17.40 17.40 0 0 0
22/03/2019
17.40
 2,800 17.40 17.40 17.31 1,000 0 0.1
21/03/2019
17.40
 440 17.40 17.40 17.40 200 0 0.0
20/03/2019
17.40
 1,551 17.47 17.47 17.06 0 0 0
19/03/2019
17.47
 1,409 17.52 17.52 17.31 0 0 0
18/03/2019
17.52
 336 17.52 17.52 17.52 100 0 0.0
15/03/2019
17.52
 2,800 17.38 18.32 17.40 100 0 0.0
14/03/2019
17.38
 9,671 17.40 17.63 17.33 0 0 0
13/03/2019
17.40
 7,409 17.52 17.52 17.31 100 0 0.0
12/03/2019
17.52
 14,210 17.74 17.74 17.31 600 0 0.0
11/03/2019
17.74
 6,410 17.77 17.77 17.40 0 0 0
08/03/2019
17.77
 6,220 17.47 17.81 17.63 1,100 0 0.1
07/03/2019
17.47
 11,570 17.10 17.61 17.10 0 50 -0.0
06/03/2019
17.10
 3,810 17.03 17.17 16.94 100 700 -0.0
05/03/2019
17.03
 7,326 17.15 17.17 16.94 1,000 300 0.1
04/03/2019
17.15
 8,340 16.90 17.22 16.90 800 0 0.1
01/03/2019
16.90
 1,540 16.81 16.92 16.71 0 0 0
28/02/2019
16.81
 15,850 17.15 17.15 16.71 0 4,600 -0.3
27/02/2019
17.15
 2,200 17.29 17.33 16.71 0 0 0
26/02/2019
17.29
 11,540 16.60 17.47 16.60 100 1,100 -0.1
25/02/2019
16.60
 13,096 16.14 16.90 16.14 100 500 -0.0
22/02/2019
16.14
 23,444 15.57 16.49 15.80 100 3,600 -0.2
21/02/2019
15.57
 2,934 15.78 15.78 15.57 0 0 0
20/02/2019
15.78
 5,265 15.57 15.78 15.41 100 0 0.0
19/02/2019
15.57
 9,140 15.66 15.66 15.34 0 0 0
18/02/2019
15.66
 1,000 15.68 15.68 15.66 0 0 0
15/02/2019
15.68
 10,524 15.36 16.03 15.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |