CTCP Dược phẩm Trung ương 3 (dp3)

59.50
-0.20
(-0.34%)
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
(2026-04-06) 		3.30 5.98% 156,300 0 0
54.40
59.70
59.70
2 tháng
(2026-03-05) 		-0.51 -0.86% 538,300 0 0
54.40
59.70
59.70
3 tháng
(2026-02-03) 		0.15 0.26% 1,024,700 0 0
54.40
59.70
59.70
6 tháng
(2025-11-05) 		10.92 22.95% 2,071,000 -5,200 -0.3
46.64
59.70
59.70
12 tháng
(2025-05-09) 		8.02 15.88% 3,725,000 -5,700 -0.3
46.64
59.70
59.70
24 tháng
(2024-05-14) 		3.69 6.72% 7,500,310 -10,450 -0.6
46.64
64.89
59.70
36 tháng
(2023-05-22) 		25.59 77.75% 10,277,792 -42,700 -4.1
32.91
67.93
59.70
60 tháng
(2021-05-31) 		26.32 81.78% 11,060,043 -132,867 -12.2
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2019
15.36
 11,235 15.57 15.80 15.34 500 200 0.0
13/02/2019
15.57
 6,057 15.11 15.80 14.91 100 0 0.0
12/02/2019: Quyền mua cổ phiếu: 8/1 Giá: 26.4 (Volume + 12.50%, Ratio=0.13)
12/02/2019
15.11
 1,187 14.96 15.34 14.84 200 0 0.0
11/02/2019
14.96
 5,300 15.28 15.34 14.94 100 0 0.0
01/02/2019
15.28
 8,558 14.92 15.28 14.92 0 0 0
31/01/2019
14.92
 16,602 15.04 15.21 14.49 100 0 0.0
30/01/2019
15.04
 5,216 15.13 15.13 14.66 100 0 0.0
29/01/2019
15.13
 23,800 15.34 15.34 14.70 200 0 0.0
28/01/2019
15.34
 4,400 15.21 15.34 15.04 100 0 0.0
25/01/2019
15.21
 6,880 14.83 15.51 14.68 200 20 0.0
24/01/2019
14.83
 15,655 15.02 15.07 14.15 100 0 0.0
23/01/2019
15.02
 13,800 15.49 15.56 14.96 0 1,100 -0.1
22/01/2019
15.49
 6,940 15.19 15.77 15.45 100 0 0.0
21/01/2019
15.19
 112,318 16.88 16.88 15.19 5,900 4,200 0.1
18/01/2019
16.88
 79,750 18.75 18.75 16.88 700 0 0.1
17/01/2019
18.75
 6,500 18.86 18.86 18.56 0 0 0
16/01/2019
18.86
 5,705 18.65 18.86 18.54 0 0 0
15/01/2019
18.65
 11,930 18.54 18.65 18.22 0 0 0
14/01/2019
18.54
 13,770 18.69 18.69 18.33 200 0 0.0
11/01/2019
18.69
 2,525 18.77 18.82 18.69 0 0 0
10/01/2019
18.77
 8,900 19.39 19.39 18.75 0 0 0
09/01/2019
19.39
 18,820 19.56 20.14 19.39 0 0 0
08/01/2019
19.56
 19,400 18.73 19.60 18.75 0 1,500 -0.1
07/01/2019
18.73
 5,100 18.73 18.73 18.48 400 500 -0.0
04/01/2019
18.73
 4,866 18.43 18.75 18.45 0 500 -0.0
03/01/2019
18.43
 6,400 18.22 18.73 18.13 0 0 0
02/01/2019
18.22
 12,700 18.11 19.60 18.11 400 0 0.0
28/12/2018
18.11
 10,010 18.22 18.22 18.11 0 0 0
27/12/2018
18.22
 6,800 18.11 18.22 17.69 100 0 0.0
26/12/2018
18.11
 3,700 18.22 18.22 17.64 100 0 0.0
25/12/2018
18.22
 3,280 18.33 18.33 17.47 100 0 0.0
24/12/2018
18.33
 6,320 18.48 18.97 18.33 0 0 0
21/12/2018
18.48
 10,240 18.30 18.56 18.16 100 200 -0.0
20/12/2018
18.30
 1,200 18.30 18.33 18.16 500 0 0.0
19/12/2018
18.30
 11,800 17.90 18.33 17.90 0 400 -0.0
18/12/2018
17.90
 2,100 18.16 18.16 17.58 100 0 0.0
17/12/2018
18.16
 5,800 18.16 18.16 18.01 0 0 0
14/12/2018
18.16
 1,700 18.18 18.18 18.01 0 0 0
13/12/2018
18.18
 4,920 18.11 18.18 17.92 0 0 0
12/12/2018
18.11
 4,860 18.22 18.30 18.05 100 0 0.0
11/12/2018
18.22
 2,020 18.11 18.22 17.92 200 0 0.0
10/12/2018
18.11
 4,210 18.54 18.54 17.90 200 0 0.0
07/12/2018
18.54
 7,803 18.92 18.94 18.54 0 0 0
06/12/2018
18.92
 1,000 19.05 19.05 18.58 0 0 0
05/12/2018
19.05
 9,127 18.97 19.05 18.97 100 0 0.0
04/12/2018
18.97
 5,000 18.97 19.18 18.97 0 0 0
03/12/2018
18.97
 12,700 18.62 19.09 18.75 0 600 -0.1
30/11/2018
18.62
 10,750 18.43 18.62 18.41 600 0 0.0
29/11/2018
18.43
 31,620 18.01 18.71 18.11 600 0 0.1
28/11/2018
18.01
 4,330 18.18 18.20 18.01 3,100 0 0.3
27/11/2018
18.18
 7,920 18.01 18.22 18.01 100 0 0.0
26/11/2018
18.01
 12,610 18.01 18.11 17.98 0 0 0
23/11/2018
18.01
 9,600 18.11 18.11 18.01 0 0 0
22/11/2018
18.11
 12,700 18.11 18.11 18.01 0 0 0
21/11/2018
18.11
 6,636 18.11 18.11 17.90 2,000 0 0.2
20/11/2018
18.11
 8,910 17.90 18.13 17.90 0 0 0
19/11/2018
17.90
 5,210 17.81 17.98 17.81 1,000 0 0.1
16/11/2018
17.81
 18,751 17.69 17.81 17.49 700 0 0.1
15/11/2018
17.69
 4,800 17.52 17.86 17.69 500 0 0.0
14/11/2018
17.52
 5,600 17.49 17.90 17.49 500 0 0.0
13/11/2018
17.49
 29,200 17.94 17.94 17.37 0 0 0
12/11/2018
17.94
 24,600 17.26 17.98 17.26 0 2,000 -0.2
09/11/2018
17.26
 3,900 17.37 17.56 17.26 0 0 0
08/11/2018
17.37
 8,900 17.47 17.47 17.26 0 0 0
07/11/2018
17.47
 10,700 17.41 17.58 17.28 3,000 0 0.2
06/11/2018
17.41
 5,100 17.64 17.64 17.39 0 0 0
05/11/2018
17.64
 2,410 17.47 17.67 17.26 0 0 0
02/11/2018
17.47
 17,700 17.39 17.58 17.32 0 0 0
01/11/2018
17.39
 5,512 17.49 17.69 17.39 0 0 0
31/10/2018
17.49
 16,200 17.69 17.69 17.47 0 0 0
30/10/2018
17.69
 10,100 17.62 17.69 17.47 0 0 0
29/10/2018
17.62
 7,012 17.69 17.79 17.47 900 0 0.1
26/10/2018
17.69
 3,600 17.47 17.69 17.47 0 0 0
25/10/2018
17.47
 29,300 17.81 17.81 17.26 0 0 0
24/10/2018
17.81
 19,700 18.22 18.52 17.79 0 0 0
23/10/2018
18.22
 12,900 18.65 18.65 17.92 0 0 0
22/10/2018
18.65
 91,245 17.07 18.77 18.33 0 0 0
19/10/2018
17.07
 13,300 16.83 17.18 16.94 0 1,200 -0.1
18/10/2018
16.83
 6,900 17.45 17.64 16.83 0 0 0
17/10/2018: Cổ tức tiền mặt tỉ lệ: 30%
17/10/2018
17.45
 15,200 16.86 17.58 17.18 0 0 0
16/10/2018
16.86
 16,215 16.84 17.35 16.63 0 0 0
15/10/2018
16.84
 13,415 16.84 16.84 16.63 0 0 0
12/10/2018
16.84
 7,800 16.63 16.84 16.42 0 0 0
11/10/2018
16.63
 15,915 17.64 17.64 16.42 100 0 0.0
10/10/2018
17.64
 11,500 17.70 17.70 17.27 0 0 0
09/10/2018
17.70
 13,300 17.66 17.76 17.62 0 0 0
08/10/2018
17.66
 21,200 18.25 18.25 17.55 0 1,800 -0.2
05/10/2018
18.25
 15,944 18.25 18.37 18.07 0 0 0
04/10/2018
18.25
 54,955 17.35 18.44 17.35 0 0 0
03/10/2018
17.35
 10,400 17.35 17.76 17.16 1,100 0 0.1
02/10/2018
17.35
 3,500 17.29 17.74 17.35 0 0 0
01/10/2018
17.29
 13,600 16.84 17.41 17.04 0 0 0
28/09/2018
16.84
 10,410 16.49 17.25 16.49 0 0 0
27/09/2018
16.49
 12,800 16.61 16.61 16.42 0 2,000 -0.2
26/09/2018
16.61
 7,000 16.57 16.63 16.51 0 0 0
25/09/2018
16.57
 2,300 16.61 16.63 16.53 0 0 0
24/09/2018
16.61
 1,700 16.53 16.63 16.42 0 200 -0.0
21/09/2018
16.53
 2,200 16.59 16.59 16.42 0 400 -0.0
20/09/2018
16.59
 3,800 16.96 16.96 16.22 0 0 0
19/09/2018
16.96
 3,500 16.10 16.96 16.08 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |