CTCP Dược phẩm Trung ương 3 (dp3)

59.70
1.20
(2.05%)
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
(2026-04-06) 		3.30 5.98% 156,300 0 0
54.40
59.70
59.70
2 tháng
(2026-03-05) 		-0.51 -0.86% 538,300 0 0
54.40
59.70
59.70
3 tháng
(2026-02-03) 		0.15 0.26% 1,024,700 0 0
54.40
59.70
59.70
6 tháng
(2025-11-05) 		10.92 22.95% 2,071,000 -5,200 -0.3
46.64
59.70
59.70
12 tháng
(2025-05-09) 		8.02 15.88% 3,725,000 -5,700 -0.3
46.64
59.70
59.70
24 tháng
(2024-05-14) 		3.69 6.72% 7,500,310 -10,450 -0.6
46.64
64.89
59.70
36 tháng
(2023-05-22) 		25.59 77.75% 10,277,792 -42,700 -4.1
32.91
67.93
59.70
60 tháng
(2021-05-31) 		26.32 81.78% 11,060,043 -132,867 -12.2
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2025
48.98
 5,800 49.08 49.08 48.70 0 0 0
25/08/2025
49.08
 20,300 48.80 49.83 48.80 0 0 0
22/08/2025
48.80
 2,300 50.20 50.20 48.80 0 0 0
21/08/2025
49.64
 122,500 48.05 53.01 48.05 0 0 0
20/08/2025
48.42
 9,200 48.70 48.70 48.24 0 0 0
19/08/2025
48.70
 14,700 48.98 49.08 48.61 0 0 0
18/08/2025
49.17
 41,200 48.98 49.36 47.95 0 0 0
15/08/2025
48.70
 18,000 48.89 48.98 48.61 0 0 0
14/08/2025
48.89
 21,700 48.89 48.98 48.70 0 0 0
13/08/2025
48.89
 11,300 48.98 48.98 48.80 0 0 0
12/08/2025
48.98
 24,500 48.98 49.08 48.89 0 0 0
11/08/2025
48.98
 12,400 49.08 49.08 48.89 0 0 0
08/08/2025
49.08
 11,700 48.98 49.08 48.80 0 0 0
07/08/2025
48.98
 15,600 48.89 49.64 48.89 0 0 0
06/08/2025
48.89
 9,600 48.98 48.98 48.70 0 0 0
05/08/2025
48.89
 22,200 49.17 49.17 48.80 0 0 0
04/08/2025
49.36
 5,500 49.17 49.36 49.17 0 0 0
01/08/2025
49.17
 1,500 49.17 49.36 49.17 0 0 0
31/07/2025
49.17
 7,500 48.89 49.36 48.70 0 0 0
30/07/2025
49.36
 10,700 49.36 49.45 48.70 0 0 0
29/07/2025
49.27
 20,500 49.64 49.64 49.27 0 0 0
28/07/2025
49.64
 24,400 49.92 49.92 49.45 0 0 0
25/07/2025
49.64
 10,200 49.45 49.55 49.45 0 0 0
24/07/2025
49.55
 12,900 49.55 49.64 49.45 0 0 0
23/07/2025
49.55
 9,600 49.45 49.55 49.45 0 0 0
22/07/2025
49.55
 7,700 49.45 49.64 49.45 0 0 0
21/07/2025
49.55
 6,300 49.64 49.64 49.36 0 0 0
18/07/2025
49.64
 7,400 49.64 49.64 49.45 0 0 0
17/07/2025
49.64
 10,000 49.64 49.64 49.45 0 0 0
16/07/2025
49.45
 17,900 49.55 49.83 49.45 0 0 0
15/07/2025
49.55
 14,500 49.55 49.64 49.55 0 0 0
14/07/2025
49.64
 16,600 49.92 50.11 49.55 0 0 0
11/07/2025
49.92
 8,500 50.11 50.20 49.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |