CTCP Dược phẩm Trung ương 3 (dp3)

62.10
0.20
(0.32%)
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
(2026-05-19) 		3.90 6.72% 158,500 -1,900 0
57.20
62.40
62.10
2 tháng
(2026-04-20) 		7 12.75% 356,000 -2,900 0
54.90
62.40
62.10
3 tháng
(2026-03-20) 		2.60 4.38% 541,600 -2,900 0
54.40
62.40
62.10
6 tháng
(2025-12-22) 		13.95 29.08% 1,802,700 -8,100 -0.3
47.95
62.40
62.10
12 tháng
(2025-06-23) 		12.26 24.70% 3,733,400 -8,600 -0.3
46.64
62.40
62.10
24 tháng
(2024-06-28) 		5.93 10.59% 7,408,363 -13,350 -0.6
46.64
64.89
62.10
36 tháng
(2023-07-04) 		10.70 20.91% 10,400,853 -29,800 -1.8
46.64
67.93
62.10
60 tháng
(2021-07-14) 		27.87 81.92% 11,229,360 -152,967 -14.2
27.91
67.93
62.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2025
49.55
 15,500 49.73 49.83 46.83 0 0 0
10/10/2025
49.83
 15,000 50.58 50.58 49.83 0 0 0
09/10/2025
49.64
 213,800 47.86 50.58 44.96 0 0 0
08/10/2025
49.64
 22,500 49.45 50.01 48.70 0 0 0
07/10/2025
49.64
 4,400 49.83 49.83 49.55 0 0 0
06/10/2025
49.83
 13,000 49.55 49.92 49.55 0 0 0
03/10/2025
49.55
 4,200 49.73 49.73 49.45 0 0 0
02/10/2025
50.11
 9,200 50.58 50.58 50.11 0 0 0
01/10/2025
50.58
 5,400 50.11 50.58 50.11 0 0 0
30/09/2025
50.11
 9,000 50.67 50.67 50.11 0 0 0
29/09/2025
50.30
 56,000 50.39 50.58 50.30 0 0 0
26/09/2025
50.30
 9,300 50.67 50.67 50.30 0 0 0
25/09/2025
50.30
 11,900 50.86 50.86 50.30 0 0 0
24/09/2025
50.58
 7,400 50.30 50.76 50.30 0 0 0
23/09/2025
50.30
 9,400 50.20 50.58 50.20 0 0 0
22/09/2025
50.20
 20,400 50.30 50.48 50.20 0 0 0
19/09/2025
50.20
 4,400 50.39 50.58 50.11 0 0 0
18/09/2025
50.39
 12,200 50.30 50.39 50.11 0 0 0
17/09/2025
50.58
 2,600 50.95 50.95 50.58 0 0 0
16/09/2025
50.76
 8,700 51.05 51.14 50.39 0 0 0
15/09/2025
51.05
 27,600 50.58 51.51 50.58 0 0 0
12/09/2025
50.11
 27,200 50.01 50.11 49.55 0 0 0
11/09/2025
49.64
 15,900 49.55 49.73 49.17 0 0 0
10/09/2025
48.98
 19,200 48.98 49.08 48.98 0 0 0
09/09/2025
48.89
 5,500 48.80 49.36 48.70 0 0 0
08/09/2025
49.36
 24,800 48.70 49.45 48.52 0 500 -0.0
05/09/2025
48.70
 5,200 48.80 48.80 48.70 0 0 0
04/09/2025
48.80
 7,000 48.80 48.80 48.61 0 0 0
03/09/2025
48.80
 4,700 47.86 49.08 46.92 0 0 0
29/08/2025
49.08
 3,600 48.89 49.08 48.89 0 0 0
28/08/2025
49.08
 11,000 49.17 49.17 48.70 0 0 0
27/08/2025
48.98
 5,800 48.98 49.08 48.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |