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)
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
22/06/2018
15.56
 300 15.56 15.56 15.12 100 0 0.0
21/06/2018
15.56
 0 15.56 15.56 15.56 0 0 0
20/06/2018
15.56
 2,500 15.52 15.56 15.12 100 0 0.0
19/06/2018
15.52
 400 15.56 15.56 15.12 100 0 0.0
18/06/2018
15.56
 0 15.56 15.56 15.56 0 0 0
15/06/2018
15.56
 8,100 15.34 15.56 15.34 100 0 0.0
14/06/2018
15.34
 1,800 15.56 15.56 15.34 0 0 0
13/06/2018
15.56
 1,000 15.87 15.87 15.56 0 0 0
12/06/2018
15.87
 0 15.87 15.87 15.87 0 0 0
11/06/2018
15.87
 0 15.87 15.87 15.87 0 0 0
08/06/2018
15.87
 14,750 15.65 15.87 15.56 100 10,400 -0.7
07/06/2018
15.65
 1,900 15.34 15.65 15.34 100 1,000 -0.1
06/06/2018
15.34
 600 15.34 15.34 15.34 0 0 0
05/06/2018
15.34
 0 15.34 15.34 15.34 0 0 0
04/06/2018
15.34
 3,300 15.67 15.67 15.34 0 0 0
01/06/2018
15.67
 0 15.67 15.67 15.67 0 0 0
31/05/2018
15.67
 2,210 15.34 16.83 15.34 200 0 0.0
30/05/2018
15.34
 4,500 15.32 15.34 15.34 0 0 0
29/05/2018
15.32
 6,000 14.80 15.32 14.82 100 5,000 -0.3
28/05/2018
14.80
 22,500 15.12 15.12 14.80 100 600 -0.0
25/05/2018
15.12
 18,150 15.56 15.56 14.69 0 15,000 -1.0
24/05/2018
15.56
 100 14.69 15.56 15.56 100 100 0
23/05/2018
14.69
 300 15.34 15.34 14.69 0 0 0
22/05/2018
15.34
 0 15.34 15.34 15.34 0 0 0
21/05/2018
15.34
 0 15.34 15.34 15.34 0 0 0
18/05/2018
15.34
 400 15.45 15.45 14.69 200 0 0.0
17/05/2018
15.45
 0 15.45 15.45 15.45 0 0 0
16/05/2018
15.45
 2,300 14.91 15.45 14.69 200 0 0.0
15/05/2018
14.91
 1,100 15.32 15.32 14.69 0 0 0
14/05/2018
15.32
 0 15.32 15.32 15.32 0 0 0
11/05/2018
15.32
 0 15.32 15.32 15.32 0 0 0
10/05/2018
15.32
 0 15.32 15.32 15.32 0 0 0
09/05/2018
15.32
 0 15.32 15.32 15.32 0 0 0
08/05/2018
15.32
 2,100 14.80 16.22 14.71 700 0 0.0
07/05/2018
14.80
 2,910 14.69 14.80 14.69 500 0 0.0
04/05/2018
14.69
 1,000 14.71 14.80 14.69 900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |