CTCP Dược phẩm Trung ương 3 (dp3)

59.80
0.10
(0.17%)
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
(2026-07-06) 		-3.80 -5.98% 136,000 0 0
59.70
63.80
59.80
2 tháng
(2026-06-08) 		0.70 1.19% 437,600 0 0
59
63.80
59.80
3 tháng
(2026-05-07) 		0.30 0.51% 554,000 -2,900 0
57.20
63.80
59.80
6 tháng
(2026-02-06) 		0.41 0.70% 1,545,400 -2,900 0
54.40
63.80
59.80
12 tháng
(2025-08-11) 		10.72 21.87% 3,734,300 -8,600 -0.3
46.64
63.80
59.80
24 tháng
(2024-08-15) 		3.55 6.32% 7,383,706 -13,350 -0.6
46.64
63.80
59.80
36 tháng
(2023-08-21) 		5.87 10.91% 10,075,885 -27,800 -1.5
46.64
64.89
59.80
60 tháng
(2021-08-31) 		25.67 75.46% 11,546,729 -152,567 -14.1
27.91
67.93
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2019
18.09
 3,729 18.09 18.09 17.86 0 0 0
02/04/2019
18.09
 1,200 18.32 18.32 17.86 0 0 0
01/04/2019
18.32
 11,100 17.58 18.32 15.84 0 0 0
29/03/2019
17.58
 500 17.63 17.63 17.49 0 0 0
28/03/2019
17.63
 100 17.74 17.74 17.63 0 0 0
27/03/2019
17.74
 100 17.40 17.74 17.74 100 0 0.0
26/03/2019
17.40
 4,214 17.40 17.42 17.29 200 0 0.0
25/03/2019
17.40
 4,638 17.40 17.40 17.40 0 0 0
22/03/2019
17.40
 2,800 17.40 17.40 17.31 1,000 0 0.1
21/03/2019
17.40
 440 17.40 17.40 17.40 200 0 0.0
20/03/2019
17.40
 1,551 17.47 17.47 17.06 0 0 0
19/03/2019
17.47
 1,409 17.52 17.52 17.31 0 0 0
18/03/2019
17.52
 336 17.52 17.52 17.52 100 0 0.0
15/03/2019
17.52
 2,800 17.38 18.32 17.40 100 0 0.0
14/03/2019
17.38
 9,671 17.40 17.63 17.33 0 0 0
13/03/2019
17.40
 7,409 17.52 17.52 17.31 100 0 0.0
12/03/2019
17.52
 14,210 17.74 17.74 17.31 600 0 0.0
11/03/2019
17.74
 6,410 17.77 17.77 17.40 0 0 0
08/03/2019
17.77
 6,220 17.47 17.81 17.63 1,100 0 0.1
07/03/2019
17.47
 11,570 17.10 17.61 17.10 0 50 -0.0
06/03/2019
17.10
 3,810 17.03 17.17 16.94 100 700 -0.0
05/03/2019
17.03
 7,326 17.15 17.17 16.94 1,000 300 0.1
04/03/2019
17.15
 8,340 16.90 17.22 16.90 800 0 0.1
01/03/2019
16.90
 1,540 16.81 16.92 16.71 0 0 0
28/02/2019
16.81
 15,850 17.15 17.15 16.71 0 4,600 -0.3
27/02/2019
17.15
 2,200 17.29 17.33 16.71 0 0 0
26/02/2019
17.29
 11,540 16.60 17.47 16.60 100 1,100 -0.1
25/02/2019
16.60
 13,096 16.14 16.90 16.14 100 500 -0.0
22/02/2019
16.14
 23,444 15.57 16.49 15.80 100 3,600 -0.2
21/02/2019
15.57
 2,934 15.78 15.78 15.57 0 0 0
20/02/2019
15.78
 5,265 15.57 15.78 15.41 100 0 0.0
19/02/2019
15.57
 9,140 15.66 15.66 15.34 0 0 0
18/02/2019
15.66
 1,000 15.68 15.68 15.66 0 0 0
15/02/2019
15.68
 10,524 15.36 16.03 15.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |