CTCP Dược phẩm Trung ương 3 (dp3)

59.50
-1.40
(-2.30%)
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) 		-2.80 -4.41% 117,900 0 0
60.70
63.80
60.90
2 tháng
(2026-06-04) 		1.80 3.06% 433,800 0 0
58.60
63.80
60.90
3 tháng
(2026-05-05) 		1.20 2.02% 556,100 -2,900 0
57.20
63.80
60.90
6 tháng
(2026-02-04) 		2.44 4.19% 1,574,800 -2,900 0
54.40
63.80
60.90
12 tháng
(2025-08-08) 		11.62 23.68% 3,727,900 -8,600 -0.3
46.64
63.80
60.90
24 tháng
(2024-08-13) 		4.73 8.45% 7,374,130 -13,350 -0.6
46.64
63.80
60.90
36 tháng
(2023-08-21) 		6.87 12.77% 10,057,785 -27,800 -1.5
46.64
64.89
60.90
60 tháng
(2021-08-30) 		27.81 84.55% 11,529,839 -152,567 -14.1
27.91
67.93
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2026
59.29
 3,800 59.10 59.47 56.29 0 0 0
10/03/2026
59.19
 45,500 53.48 60.41 53.48 0 0 0
09/03/2026
57.13
 21,100 53.11 61.72 53.11 0 0 0
06/03/2026
58.91
 18,100 56.95 59.19 56.95 0 0 0
05/03/2026
59.01
 22,300 58.91 59.01 58.54 0 0 0
04/03/2026
58.35
 19,000 58.16 58.35 57.41 0 0 0
03/03/2026
58.16
 17,000 58.07 58.35 57.60 0 0 0
02/03/2026
58.07
 19,400 58.07 58.44 55.73 0 0 0
27/02/2026
58.91
 23,000 58.63 59.76 58.54 0 0 0
26/02/2026
58.82
 9,700 58.63 58.91 58.54 0 0 0
25/02/2026
58.82
 15,900 58.35 59.01 58.26 0 0 0
24/02/2026
59.01
 25,400 59.01 59.01 58.35 0 0 0
23/02/2026
59.10
 48,000 58.82 59.66 58.82 0 0 0
13/02/2026
58.82
 14,200 59.29 59.29 58.82 0 0 0
12/02/2026
59.29
 32,400 59.38 59.38 58.54 0 0 0
11/02/2026
59.38
 85,500 59.38 60.13 59.01 0 0 0
10/02/2026
59.38
 26,800 59.38 59.38 58.73 0 0 0
09/02/2026
59.38
 31,400 59.29 59.47 58.63 0 0 0
06/02/2026
59.29
 43,800 58.44 59.29 57.23 0 0 0
05/02/2026
58.44
 25,600 58.44 58.54 57.23 0 0 0
04/02/2026
58.26
 21,900 58.35 58.35 57.88 0 0 0
03/02/2026
58.35
 27,400 57.13 58.54 57.13 0 0 0
02/02/2026
57.04
 15,500 56.95 57.04 56.20 0 0 0
30/01/2026
56.95
 24,500 56.29 57.04 56.20 0 0 0
29/01/2026
56.85
 11,900 56.95 57.04 56.20 0 0 0
28/01/2026
56.95
 12,400 57.13 57.13 56.10 0 0 0
27/01/2026
57.13
 48,400 56.20 57.13 55.45 0 4,700 -0.3
26/01/2026
56.20
 36,500 58.91 58.91 55.26 0 0 0
23/01/2026
59.19
 100,700 55.26 59.94 55.26 0 0 0
22/01/2026
55.26
 28,600 54.60 56.57 54.51 0 0 0
21/01/2026
55.07
 48,900 51.98 56.20 51.98 0 0 0
20/01/2026
51.70
 20,600 51.23 51.70 51.23 0 0 0
19/01/2026
51.23
 13,000 50.76 51.23 50.76 0 0 0
16/01/2026
51.05
 8,400 51.42 51.42 51.05 0 0 0
15/01/2026
51.05
 5,600 51.14 51.51 50.67 0 0 0
14/01/2026
51.05
 28,000 50.11 51.05 50.11 0 500 -0.0
13/01/2026
50.11
 9,100 49.92 50.20 49.64 0 0 0
12/01/2026
49.92
 7,100 49.64 49.92 49.17 0 0 0
09/01/2026
49.73
 1,400 49.27 49.73 49.27 0 0 0
08/01/2026
49.83
 16,600 49.73 50.11 49.64 0 0 0
07/01/2026
49.73
 9,500 48.80 49.73 48.80 0 0 0
06/01/2026
49.64
 500 49.73 49.73 49.64 0 0 0
05/01/2026
49.64
 17,600 48.98 49.64 48.70 0 0 0
31/12/2025
49.45
 13,700 48.70 49.64 48.70 0 0 0
30/12/2025
48.61
 1,800 48.52 48.61 48.52 0 0 0
29/12/2025
48.42
 2,800 48.52 48.52 48.42 0 0 0
26/12/2025
48.70
 6,600 48.24 48.70 48.24 0 0 0
25/12/2025
48.80
 21,100 48.61 48.80 48.52 0 0 0
24/12/2025
48.52
 5,700 48.24 48.52 48.05 0 0 0
23/12/2025
48.24
 13,100 47.95 48.33 47.95 0 0 0
22/12/2025
47.95
 4,000 48.24 48.24 47.95 0 0 0
19/12/2025
48.14
 104,400 48.14 48.24 44.49 0 0 0
18/12/2025
48.14
 18,200 47.95 48.14 47.67 0 0 0
17/12/2025
47.95
 2,900 48.05 48.05 47.95 0 0 0
16/12/2025
48.05
 3,100 48.24 48.24 47.77 0 0 0
15/12/2025
47.86
 2,500 47.77 48.24 47.77 0 0 0
12/12/2025
47.77
 4,300 48.05 48.05 47.77 0 0 0
11/12/2025
48.05
 300 47.95 48.05 47.95 0 0 0
10/12/2025
48.33
 4,200 48.24 48.33 47.77 0 0 0
09/12/2025
48.24
 12,300 48.33 48.33 47.95 0 0 0
08/12/2025
48.33
 700 48.05 48.61 48.05 0 0 0
05/12/2025
48.05
 6,700 48.33 48.33 48.05 0 0 0
04/12/2025
48.14
 1,000 48.05 48.14 48.05 0 0 0
03/12/2025
48.05
 3,100 48.05 48.05 47.95 0 0 0
02/12/2025
48.05
 1,000 48.14 48.14 48.05 0 0 0
01/12/2025
48.24
 1,200 48.24 48.24 48.24 0 0 0
28/11/2025
48.24
 5,700 48.42 48.42 48.05 0 0 0
27/11/2025
48.24
 0 48.24 48.24 48.24 0 0 0
26/11/2025
48.24
 12,600 48.70 48.70 48.24 0 0 0
25/11/2025
48.24
 2,100 48.70 48.70 48.24 0 0 0
24/11/2025
48.70
 5,000 47.77 48.70 47.77 0 0 0
21/11/2025
48.70
 600 48.89 48.89 47.86 0 0 0
20/11/2025
48.89
 6,600 47.77 48.89 47.77 0 0 0
19/11/2025
48.52
 600 48.33 48.52 48.33 0 0 0
18/11/2025
48.52
 5,700 47.77 48.70 47.77 0 0 0
17/11/2025
47.77
 3,900 49.45 49.45 47.77 0 0 0
14/11/2025
48.52
 5,200 48.70 48.70 48.52 0 0 0
13/11/2025
48.52
 217,900 47.21 50.58 47.21 0 0 0
12/11/2025
46.64
 7,800 46.83 46.83 46.55 0 0 0
11/11/2025
46.83
 6,100 46.83 46.92 46.46 0 0 0
10/11/2025
46.83
 12,200 47.21 47.21 46.83 0 0 0
07/11/2025
46.83
 37,200 50.11 50.11 46.83 0 0 0
06/11/2025
47.67
 4,200 48.70 50.11 47.58 0 0 0
05/11/2025
47.58
 13,400 48.70 48.70 47.39 0 0 0
04/11/2025
47.77
 6,000 47.86 47.86 47.58 0 0 0
03/11/2025
47.77
 2,400 48.24 48.61 47.77 0 0 0
31/10/2025
48.33
 9,200 48.05 48.33 47.86 0 0 0
30/10/2025
48.33
 9,200 48.42 48.42 47.77 0 0 0
29/10/2025
48.42
 4,600 48.24 48.52 47.77 0 0 0
28/10/2025
48.42
 6,900 48.42 48.61 47.67 0 0 0
27/10/2025
48.61
 4,700 48.70 48.70 48.05 0 0 0
24/10/2025
48.70
 6,200 48.70 48.98 48.05 0 0 0
23/10/2025
48.98
 8,700 48.61 49.17 48.52 0 0 0
22/10/2025
48.61
 12,900 50.11 50.11 44.02 0 0 0
21/10/2025
48.61
 29,900 48.98 48.98 47.58 0 0 0
20/10/2025
48.89
 5,000 49.27 49.27 48.05 0 0 0
17/10/2025
48.89
 5,700 48.80 49.36 48.70 0 0 0
16/10/2025
49.36
 11,000 49.36 49.36 48.70 0 0 0
15/10/2025
49.36
 14,200 49.36 49.36 49.17 0 0 0
14/10/2025
49.36
 15,400 49.55 49.55 49.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |