CTCP Dược phẩm Trung ương 3 (dp3)

51.30
-0.10
(-0.19%)
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
(2025-11-05) 		0.60 1.18% 353,100 0 0
49.80
52.20
51.30
2 tháng
(2025-10-06) 		-1.80 -3.38% 789,300 0 0
49.80
53.20
51.30
3 tháng
(2025-09-08) 		-1.30 -2.47% 1,079,600 -500 -0.0
49.80
54.50
51.30
6 tháng
(2025-06-09) 		-2.20 -4.10% 1,824,700 -500 -0.0
49.80
54.50
51.30
12 tháng
(2024-12-10) 		-3.79 -6.87% 3,819,509 -3,900 -0.2
49.80
59.76
51.30
24 tháng
(2023-12-18) 		-7.17 -12.23% 7,007,385 -9,350 -0.6
49.80
69.28
51.30
36 tháng
(2022-12-21) 		20.09 64.17% 8,627,595 -9,500 -1.0
30.64
72.52
51.30
60 tháng
(2020-12-31) 		26.59 107.15% 9,839,112 -34,725 -1.0
24.01
72.52
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
19.54
 1,200 19.54 19.57 19.38 500 0 0.0
19/12/2018
19.54
 11,800 19.11 19.57 19.11 0 400 -0.0
18/12/2018
19.11
 2,100 19.38 19.38 18.77 100 0 0.0
17/12/2018
19.38
 5,800 19.38 19.38 19.22 0 0 0
14/12/2018
19.38
 1,700 19.41 19.41 19.22 0 0 0
13/12/2018
19.41
 4,920 19.34 19.41 19.13 0 0 0
12/12/2018
19.34
 4,860 19.45 19.54 19.27 100 0 0.0
11/12/2018
19.45
 2,020 19.34 19.45 19.13 200 0 0.0
10/12/2018
19.34
 4,210 19.79 19.79 19.11 200 0 0.0
07/12/2018
19.79
 7,803 20.20 20.23 19.79 0 0 0
06/12/2018
20.20
 1,000 20.34 20.34 19.84 0 0 0
05/12/2018
20.34
 9,127 20.25 20.34 20.25 100 0 0.0
04/12/2018
20.25
 5,000 20.25 20.48 20.25 0 0 0
03/12/2018
20.25
 12,700 19.88 20.39 20.02 0 600 -0.1
30/11/2018
19.88
 10,750 19.68 19.88 19.66 600 0 0.0
29/11/2018
19.68
 31,620 19.22 19.98 19.34 600 0 0.1
28/11/2018
19.22
 4,330 19.41 19.43 19.22 3,100 0 0.3
27/11/2018
19.41
 7,920 19.22 19.45 19.22 100 0 0.0
26/11/2018
19.22
 12,610 19.22 19.34 19.20 0 0 0
23/11/2018
19.22
 9,600 19.34 19.34 19.22 0 0 0
22/11/2018
19.34
 12,700 19.34 19.34 19.22 0 0 0
21/11/2018
19.34
 6,636 19.34 19.34 19.11 2,000 0 0.2
20/11/2018
19.34
 8,910 19.11 19.36 19.11 0 0 0
19/11/2018
19.11
 5,210 19.02 19.20 19.02 1,000 0 0.1
16/11/2018
19.02
 18,751 18.88 19.02 18.68 700 0 0.1
15/11/2018
18.88
 4,800 18.70 19.07 18.88 500 0 0.0
14/11/2018
18.70
 5,600 18.68 19.11 18.68 500 0 0.0
13/11/2018
18.68
 29,200 19.16 19.16 18.54 0 0 0
12/11/2018
19.16
 24,600 18.43 19.20 18.43 0 2,000 -0.2
09/11/2018
18.43
 3,900 18.54 18.75 18.43 0 0 0
08/11/2018
18.54
 8,900 18.66 18.66 18.43 0 0 0
07/11/2018
18.66
 10,700 18.59 18.77 18.45 3,000 0 0.2
06/11/2018
18.59
 5,100 18.84 18.84 18.57 0 0 0
05/11/2018
18.84
 2,410 18.66 18.86 18.43 0 0 0
02/11/2018
18.66
 17,700 18.57 18.77 18.50 0 0 0
01/11/2018
18.57
 5,512 18.68 18.88 18.57 0 0 0
31/10/2018
18.68
 16,200 18.88 18.88 18.66 0 0 0
30/10/2018
18.88
 10,100 18.82 18.88 18.66 0 0 0
29/10/2018
18.82
 7,012 18.88 19.00 18.66 900 0 0.1
26/10/2018
18.88
 3,600 18.66 18.88 18.66 0 0 0
25/10/2018
18.66
 29,300 19.02 19.02 18.43 0 0 0
24/10/2018
19.02
 19,700 19.45 19.77 19.00 0 0 0
23/10/2018
19.45
 12,900 19.91 19.91 19.13 0 0 0
22/10/2018
19.91
 91,245 18.22 20.04 19.57 0 0 0
19/10/2018
18.22
 13,300 17.97 18.34 18.09 0 1,200 -0.1
18/10/2018
17.97
 6,900 18.63 18.84 17.97 0 0 0
17/10/2018: Cổ tức tiền mặt tỉ lệ: 30%
17/10/2018
18.63
 15,200 18.00 18.77 18.34 0 0 0
16/10/2018
18.00
 16,215 17.97 18.52 17.76 0 0 0
15/10/2018
17.97
 13,415 17.97 17.97 17.76 0 0 0
12/10/2018
17.97
 7,800 17.76 17.97 17.54 0 0 0
11/10/2018
17.76
 15,915 18.83 18.83 17.54 100 0 0.0
10/10/2018
18.83
 11,500 18.90 18.90 18.43 0 0 0
09/10/2018
18.90
 13,300 18.85 18.96 18.81 0 0 0
08/10/2018
18.85
 21,200 19.49 19.49 18.74 0 1,800 -0.2
05/10/2018
19.49
 15,944 19.49 19.62 19.29 0 0 0
04/10/2018
19.49
 54,955 18.52 19.68 18.52 0 0 0
03/10/2018
18.52
 10,400 18.52 18.96 18.33 1,100 0 0.1
02/10/2018
18.52
 3,500 18.46 18.94 18.52 0 0 0
01/10/2018
18.46
 13,600 17.97 18.59 18.19 0 0 0
28/09/2018
17.97
 10,410 17.60 18.41 17.60 0 0 0
27/09/2018
17.60
 12,800 17.73 17.73 17.54 0 2,000 -0.2
26/09/2018
17.73
 7,000 17.69 17.76 17.62 0 0 0
25/09/2018
17.69
 2,300 17.73 17.76 17.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |