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)
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
24/09/2018
17.73
 1,700 17.65 17.76 17.54 0 200 -0.0
21/09/2018
17.65
 2,200 17.71 17.71 17.54 0 400 -0.0
20/09/2018
17.71
 3,800 18.11 18.11 17.32 0 0 0
19/09/2018
18.11
 3,500 17.19 18.11 17.16 100 0 0.0
18/09/2018
17.19
 600 17.19 17.19 17.19 0 0 0
17/09/2018
17.19
 3,800 17.34 17.34 17.10 0 0 0
14/09/2018
17.34
 14,300 17.76 17.76 17.34 0 0 0
13/09/2018
17.76
 500 17.76 17.76 17.76 0 0 0
12/09/2018
17.76
 6,200 17.84 17.84 17.54 0 0 0
11/09/2018
17.84
 3,400 17.97 17.97 17.60 0 0 0
10/09/2018
17.97
 0 17.97 17.97 17.97 0 0 0
07/09/2018
17.97
 1,800 17.97 17.97 17.58 0 0 0
06/09/2018
17.97
 3,300 18.00 18.00 17.97 0 0 0
05/09/2018
18.00
 1,811 18.11 18.11 18.00 0 0 0
04/09/2018
18.11
 23 18.11 18.11 18.11 0 0 0
31/08/2018
18.11
 5,110 18.11 18.19 18.11 1,800 0 0.1
30/08/2018
18.11
 650 18.41 18.41 18.11 0 0 0
29/08/2018
18.41
 1,100 18.41 18.41 18.11 0 0 0
28/08/2018
18.41
 1,320 18.02 18.41 18.11 0 0 0
27/08/2018
18.02
 2,043 18.19 18.19 17.97 200 0 0.0
24/08/2018
18.19
 1,451 18.19 18.41 18.19 100 0 0.0
23/08/2018
18.19
 500 18.85 18.85 18.19 100 0 0.0
22/08/2018
18.85
 100 18.85 18.85 18.85 0 0 0
21/08/2018
18.85
 4,800 17.97 18.85 18.19 0 0 0
20/08/2018
17.97
 2,000 18.19 18.19 17.97 500 0 0.0
17/08/2018
18.19
 1,700 18.19 18.19 17.86 0 0 0
16/08/2018
18.19
 14,300 18.26 18.26 17.73 0 0 0
15/08/2018
18.26
 1,800 18.30 18.30 17.76 0 0 0
14/08/2018
18.30
 12,200 18.41 18.41 18.08 0 100 -0.0
13/08/2018
18.41
 11,010 16.99 18.41 17.84 100 0 0.0
10/08/2018
16.99
 24,000 17.97 17.97 16.44 0 0 0
09/08/2018
17.97
 1,651 18.30 18.30 17.91 0 0 0
08/08/2018
18.30
 11,800 18.19 18.30 17.97 100 0 0.0
07/08/2018
18.19
 2,410 18.19 18.30 18.19 0 0 0
06/08/2018
18.19
 4,110 18.85 18.85 18.19 0 0 0
03/08/2018
18.85
 3,200 19.40 19.40 18.63 0 0 0
02/08/2018
19.40
 1,110 18.83 20.50 18.41 400 0 0.0
01/08/2018
18.83
 3,400 18.85 19.25 18.30 200 0 0.0
31/07/2018
18.85
 2,955 19.51 19.51 17.97 0 0 0
30/07/2018
19.51
 3,136 19.95 19.95 19.51 0 0 0
27/07/2018
19.95
 2,100 20.60 20.60 19.73 0 0 0
26/07/2018
20.60
 19,757 20.39 20.71 20.50 100 0 0.0
25/07/2018
20.39
 13,730 20.39 20.80 20.17 0 0 0
24/07/2018
20.39
 10,085 19.95 20.39 19.29 0 0 0
23/07/2018
19.95
 37,331 19.29 21.22 19.86 900 0 0.1
20/07/2018
19.29
 126,100 17.54 19.29 17.97 0 0 0
19/07/2018
17.54
 11,700 16.88 17.54 16.66 0 200 -0.0
18/07/2018
16.88
 11,000 17.40 17.40 16.88 0 0 0
17/07/2018
17.40
 34,700 16.88 17.43 16.86 0 200 -0.0
16/07/2018
16.88
 17,700 16.00 16.88 15.78 900 600 0.0
13/07/2018
16.00
 12,800 15.45 16.00 15.56 0 400 -0.0
12/07/2018
15.45
 25,000 15.45 16.00 15.45 100 0 0.0
11/07/2018
15.45
 2,700 15.45 15.45 15.34 0 100 -0.0
10/07/2018
15.45
 3,000 15.12 15.45 15.34 0 0 0
09/07/2018
15.12
 0 15.12 15.12 15.12 0 0 0
06/07/2018
15.12
 900 15.56 15.56 15.12 0 0 0
05/07/2018
15.56
 0 15.56 15.56 15.56 0 0 0
04/07/2018
15.56
 100 15.12 15.56 15.56 100 0 0.0
03/07/2018
15.12
 1,000 15.54 15.54 15.12 0 0 0
02/07/2018
15.54
 0 15.54 15.54 15.54 0 0 0
29/06/2018
15.54
 1,000 15.56 15.56 15.54 0 0 0
28/06/2018
15.56
 2,000 15.56 15.56 15.56 0 0 0
27/06/2018
15.56
 5,500 15.56 15.56 15.56 0 0 0
26/06/2018
15.56
 2,600 15.56 15.56 15.56 0 1,800 -0.1
25/06/2018
15.56
 3,000 15.56 15.56 15.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |