CTCP Dược phẩm Trung ương 3 (dp3)

62.50
0.40
(0.64%)
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
(2026-05-20) 		4.90 8.57% 160,100 0 0
57.20
62.50
62.50
2 tháng
(2026-04-20) 		7.20 13.11% 367,100 -2,900 0
54.90
62.50
62.50
3 tháng
(2026-03-23) 		5.90 10.50% 475,400 -2,900 0
54.40
62.50
62.50
6 tháng
(2025-12-22) 		14.15 29.50% 1,813,800 -8,100 -0.3
47.95
62.50
62.50
12 tháng
(2025-06-24) 		12.55 25.34% 3,734,500 -8,600 -0.3
46.64
62.50
62.50
24 tháng
(2024-07-01) 		6.57 11.84% 7,416,800 -13,350 -0.6
46.64
64.89
62.50
36 tháng
(2023-07-05) 		11.69 23.19% 10,383,185 -29,600 -1.7
46.64
67.93
62.50
60 tháng
(2021-07-15) 		29.32 89.46% 11,238,860 -152,967 -14.2
27.91
67.93
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |