CTCP Dược phẩm Trung ương 3 (dp3)

62.50
-0.30
(-0.48%)
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
(2026-02-11) 		-0.60 -0.95% 424,500 0 0
61
63.40
62.50
2 tháng
(2026-01-12) 		9.50 17.82% 1,020,600 -5,200 -0.3
53.30
63.40
62.50
3 tháng
(2025-12-15) 		11.70 22.90% 1,266,100 -5,200 -0.3
51.10
63.40
62.50
6 tháng
(2025-09-15) 		8.30 15.23% 2,281,600 -5,200 -0.3
49.80
63.40
62.50
12 tháng
(2025-03-18) 		3.04 5.09% 4,027,300 -6,100 -0.4
49.80
63.40
62.50
24 tháng
(2024-03-25) 		-4.76 -7.05% 7,654,040 -14,150 -0.8
49.80
69.28
62.50
36 tháng
(2023-03-29) 		28.06 80.78% 9,877,850 -31,400 -3.0
34.66
72.52
62.50
60 tháng
(2021-04-08) 		25.11 66.62% 10,758,464 -106,700 -9.1
29.79
72.52
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
18.68
 29,200 19.16 19.16 18.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |