CTCP Dược phẩm Trung ương 3 (dp3)

60.80
-0.20
(-0.33%)
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
(2025-12-29) 		9.30 17.99% 418,800 -5,200 -0.3
51.70
63.20
60.80
2 tháng
(2025-12-01) 		9.50 18.45% 635,200 -5,200 -0.3
51
63.20
60.80
3 tháng
(2025-10-30) 		9.40 18.22% 1,008,800 -5,200 -0.3
49.80
63.20
60.80
6 tháng
(2025-08-01) 		8.50 16.19% 2,115,800 -5,700 -0.3
49.80
63.20
60.80
12 tháng
(2025-02-03) 		6.28 11.48% 3,965,987 -6,100 -0.4
49.80
63.20
60.80
24 tháng
(2024-02-15) 		-5.59 -8.40% 7,401,335 -14,550 -0.9
49.80
69.28
60.80
36 tháng
(2023-02-13) 		28.68 88.74% 9,247,416 -15,900 -1.4
31.68
72.52
60.80
60 tháng
(2021-02-23) 		29.64 94.52% 10,360,353 -68,210 -3.8
29.79
72.52
60.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |