CTCP Dược phẩm Trung ương 3 (dp3)

62.50
-0.30
(-0.48%)
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
(2026-02-11) 		-0.60 -0.95% 424,500 0 0
61
63.40
62.50
2 tháng
(2026-01-12) 		9.50 17.82% 1,020,600 -5,200 -0.3
53.30
63.40
62.50
3 tháng
(2025-12-15) 		11.70 22.90% 1,266,100 -5,200 -0.3
51.10
63.40
62.50
6 tháng
(2025-09-15) 		8.30 15.23% 2,281,600 -5,200 -0.3
49.80
63.40
62.50
12 tháng
(2025-03-18) 		3.04 5.09% 4,027,300 -6,100 -0.4
49.80
63.40
62.50
24 tháng
(2024-03-25) 		-4.76 -7.05% 7,654,040 -14,150 -0.8
49.80
69.28
62.50
36 tháng
(2023-03-29) 		28.06 80.78% 9,877,850 -31,400 -3.0
34.66
72.52
62.50
60 tháng
(2021-04-08) 		25.11 66.62% 10,758,464 -106,700 -9.1
29.79
72.52
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2019
17.41
 1,100 17.54 17.54 17.28 0 0 0
23/05/2019
17.54
 1,800 17.30 17.54 17.30 0 0 0
22/05/2019
17.30
 3,110 17.28 17.46 17.30 0 0 0
21/05/2019
17.28
 2,549 17.54 17.54 17.01 0 0 0
20/05/2019
17.54
 1,318 17.69 17.80 17.54 0 0 0
17/05/2019
17.69
 800 17.28 17.69 17.54 0 0 0
16/05/2019
17.28
 2,000 17.41 17.51 17.28 700 0 0.0
15/05/2019
17.41
 6,600 17.59 17.59 17.41 0 200 -0.0
14/05/2019
17.59
 3,600 17.83 17.83 17.59 0 0 0
13/05/2019
17.83
 2,135 17.93 18.01 17.80 0 0 0
10/05/2019
17.93
 1,900 17.80 18.06 17.80 0 0 0
09/05/2019
17.80
 5,000 17.80 17.93 17.77 1,000 0 0.1
08/05/2019
17.80
 3,880 18.58 18.58 17.80 110 0 0.0
07/05/2019
18.58
 0 18.58 18.58 18.58 0 0 0
06/05/2019
18.58
 900 18.58 18.58 18.58 0 0 0
03/05/2019: Cổ tức tiền mặt tỉ lệ: 50%
03/05/2019
18.58
 4,310 18.51 19.37 18.58 0 0 0
02/05/2019
18.51
 7,022 18.68 18.70 18.51 0 10 -0.0
26/04/2019
18.68
 1,900 18.36 18.70 18.58 0 0 0
25/04/2019
18.36
 7,700 18.58 18.80 18.33 200 0 0.0
24/04/2019
18.58
 4,400 18.58 18.58 18.33 50 0 0.0
23/04/2019
18.58
 2,110 18.70 18.70 18.58 0 0 0
22/04/2019
18.70
 4,512 19.12 19.12 18.68 1,000 0 0.1
19/04/2019
19.12
 2,620 19.14 19.14 18.82 20 0 0.0
18/04/2019
19.14
 0 19.14 19.14 19.14 0 0 0
17/04/2019
19.14
 3,629 19.29 19.31 18.92 0 0 0
16/04/2019
19.29
 1,500 19.41 19.41 19.29 0 0 0
12/04/2019
19.41
 742 19.56 19.56 19.31 0 0 0
11/04/2019
19.56
 6,731 19.07 19.56 19.07 0 0 0
10/04/2019
19.07
 1,000 18.80 19.07 18.80 0 0 0
09/04/2019
18.80
 1,001 18.90 18.90 18.36 0 0 0
08/04/2019
18.90
 6,249 19.02 19.02 18.21 100 0 0.0
05/04/2019
19.02
 4,920 19.43 19.43 19.02 0 0 0
04/04/2019
19.43
 1,020 19.31 19.56 19.43 0 20 -0.0
03/04/2019
19.31
 3,729 19.31 19.31 19.07 0 0 0
02/04/2019
19.31
 1,200 19.56 19.56 19.07 0 0 0
01/04/2019
19.56
 11,100 18.77 19.56 16.92 0 0 0
29/03/2019
18.77
 500 18.82 18.82 18.68 0 0 0
28/03/2019
18.82
 100 18.95 18.95 18.82 0 0 0
27/03/2019
18.95
 100 18.58 18.95 18.95 100 0 0.0
26/03/2019
18.58
 4,214 18.58 18.60 18.46 200 0 0.0
25/03/2019
18.58
 4,638 18.58 18.58 18.58 0 0 0
22/03/2019
18.58
 2,800 18.58 18.58 18.48 1,000 0 0.1
21/03/2019
18.58
 440 18.58 18.58 18.58 200 0 0.0
20/03/2019
18.58
 1,551 18.65 18.65 18.21 0 0 0
19/03/2019
18.65
 1,409 18.70 18.70 18.48 0 0 0
18/03/2019
18.70
 336 18.70 18.70 18.70 100 0 0.0
15/03/2019
18.70
 2,800 18.55 19.56 18.58 100 0 0.0
14/03/2019
18.55
 9,671 18.58 18.82 18.51 0 0 0
13/03/2019
18.58
 7,409 18.70 18.70 18.48 100 0 0.0
12/03/2019
18.70
 14,210 18.95 18.95 18.48 600 0 0.0
11/03/2019
18.95
 6,410 18.97 18.97 18.58 0 0 0
08/03/2019
18.97
 6,220 18.65 19.02 18.82 1,100 0 0.1
07/03/2019
18.65
 11,570 18.26 18.80 18.26 0 50 -0.0
06/03/2019
18.26
 3,810 18.19 18.33 18.09 100 700 -0.0
05/03/2019
18.19
 7,326 18.31 18.33 18.09 1,000 300 0.1
04/03/2019
18.31
 8,340 18.04 18.38 18.04 800 0 0.1
01/03/2019
18.04
 1,540 17.94 18.07 17.85 0 0 0
28/02/2019
17.94
 15,850 18.31 18.31 17.85 0 4,600 -0.3
27/02/2019
18.31
 2,200 18.46 18.51 17.85 0 0 0
26/02/2019
18.46
 11,540 17.72 18.65 17.72 100 1,100 -0.1
25/02/2019
17.72
 13,096 17.23 18.04 17.23 100 500 -0.0
22/02/2019
17.23
 23,444 16.62 17.60 16.87 100 3,600 -0.2
21/02/2019
16.62
 2,934 16.84 16.84 16.62 0 0 0
20/02/2019
16.84
 5,265 16.62 16.84 16.45 100 0 0.0
19/02/2019
16.62
 9,140 16.72 16.72 16.38 0 0 0
18/02/2019
16.72
 1,000 16.75 16.75 16.72 0 0 0
15/02/2019
16.75
 10,524 16.40 17.11 16.62 0 0 0
14/02/2019
16.40
 11,235 16.62 16.87 16.38 500 200 0.0
13/02/2019
16.62
 6,057 16.13 16.87 15.91 100 0 0.0
12/02/2019: Quyền mua cổ phiếu: 8/1 Giá: 26.4 (Volume + 12.50%, Ratio=0.13)
12/02/2019
16.13
 1,187 15.97 16.38 15.84 200 0 0.0
11/02/2019
15.97
 5,300 16.31 16.38 15.95 100 0 0.0
01/02/2019
16.31
 8,558 15.93 16.31 15.93 0 0 0
31/01/2019
15.93
 16,602 16.06 16.24 15.47 100 0 0.0
30/01/2019
16.06
 5,216 16.15 16.15 15.65 100 0 0.0
29/01/2019
16.15
 23,800 16.38 16.38 15.70 200 0 0.0
28/01/2019
16.38
 4,400 16.24 16.38 16.06 100 0 0.0
25/01/2019
16.24
 6,880 15.83 16.56 15.68 200 20 0.0
24/01/2019
15.83
 15,655 16.04 16.09 15.11 100 0 0.0
23/01/2019
16.04
 13,800 16.54 16.61 15.97 0 1,100 -0.1
22/01/2019
16.54
 6,940 16.22 16.84 16.49 100 0 0.0
21/01/2019
16.22
 112,318 18.02 18.02 16.22 5,900 4,200 0.1
18/01/2019
18.02
 79,750 20.02 20.02 18.02 700 0 0.1
17/01/2019
20.02
 6,500 20.14 20.14 19.82 0 0 0
16/01/2019
20.14
 5,705 19.91 20.14 19.79 0 0 0
15/01/2019
19.91
 11,930 19.79 19.91 19.45 0 0 0
14/01/2019
19.79
 13,770 19.95 19.95 19.57 200 0 0.0
11/01/2019
19.95
 2,525 20.04 20.09 19.95 0 0 0
10/01/2019
20.04
 8,900 20.70 20.70 20.02 0 0 0
09/01/2019
20.70
 18,820 20.89 21.50 20.70 0 0 0
08/01/2019
20.89
 19,400 20.00 20.93 20.02 0 1,500 -0.1
07/01/2019
20.00
 5,100 20.00 20.00 19.73 400 500 -0.0
04/01/2019
20.00
 4,866 19.68 20.02 19.70 0 500 -0.0
03/01/2019
19.68
 6,400 19.45 20.00 19.36 0 0 0
02/01/2019
19.45
 12,700 19.34 20.93 19.34 400 0 0.0
28/12/2018
19.34
 10,010 19.45 19.45 19.34 0 0 0
27/12/2018
19.45
 6,800 19.34 19.45 18.88 100 0 0.0
26/12/2018
19.34
 3,700 19.45 19.45 18.84 100 0 0.0
25/12/2018
19.45
 3,280 19.57 19.57 18.66 100 0 0.0
24/12/2018
19.57
 6,320 19.73 20.25 19.57 0 0 0
21/12/2018
19.73
 10,240 19.54 19.82 19.38 100 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |