CTCP Dược phẩm Trung ương 3 (dp3)

51.60
0.20
(0.39%)
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
(2025-11-04) 		0.30 0.59% 358,100 0 0
49.80
52.20
51.40
2 tháng
(2025-10-06) 		-1.90 -3.57% 788,300 0 0
49.80
53.20
51.40
3 tháng
(2025-09-05) 		-0.70 -1.35% 1,083,800 -500 -0.0
49.80
54.50
51.40
6 tháng
(2025-06-09) 		-2.30 -4.29% 1,823,700 -500 -0.0
49.80
54.50
51.40
12 tháng
(2024-12-09) 		-3.70 -6.73% 3,869,312 -3,900 -0.2
49.80
59.76
51.40
24 tháng
(2023-12-15) 		-7.72 -13.08% 7,007,685 -9,350 -0.6
49.80
69.28
51.40
36 tháng
(2022-12-20) 		19.99 63.85% 8,626,595 -9,500 -1.0
30.64
72.52
51.40
60 tháng
(2020-12-30) 		26.49 106.75% 9,848,900 -34,725 -1.0
24.01
72.52
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
52.90
 14,500 52.90 53 52.90 0 0 0
14/07/2025
53
 16,600 53.30 53.50 52.90 0 0 0
11/07/2025
53.30
 8,500 53.50 53.60 53.20 0 0 0
10/07/2025
53.40
 10,900 52.80 53 52.80 0 0 0
09/07/2025
52.90
 17,800 47.70 53 47.70 0 0 0
08/07/2025
53
 16,700 53.20 53.20 52.90 0 0 0
07/07/2025
53.20
 15,100 53.40 53.40 53 0 0 0
04/07/2025
53.40
 1,400 53.40 53.50 53.40 0 0 0
03/07/2025
53.40
 3,600 53.60 53.60 53.40 0 0 0
02/07/2025
53.30
 2,700 53.50 53.50 53.10 0 0 0
01/07/2025
53.40
 8,400 53.30 53.40 53.30 0 0 0
30/06/2025
53.30
 6,300 53.90 54.50 53.30 0 0 0
27/06/2025
52.70
 2,100 52.60 52.70 52.60 0 0 0
26/06/2025
52.80
 1,000 52.80 52.80 52.70 0 0 0
25/06/2025
53.10
 1,000 52.90 53.10 52.90 0 0 0
24/06/2025
52.90
 2,500 53 53.20 52.90 0 0 0
23/06/2025
53
 10,000 53.20 53.30 53 0 0 0
20/06/2025
53.20
 4,300 53.20 53.30 53.20 0 0 0
19/06/2025
53.20
 2,300 53.30 53.30 53 0 0 0
18/06/2025
53
 3,800 52.70 53 52.30 0 0 0
17/06/2025
52.80
 5,500 52.60 53.60 52.60 0 0 0
16/06/2025
52.50
 7,500 52.10 52.60 52 0 0 0
13/06/2025
52.80
 13,500 53.40 53.40 52.50 0 0 0
12/06/2025
53.40
 6,800 53.40 53.80 53.10 0 0 0
11/06/2025
53.40
 5,300 53.40 53.50 53.30 0 0 0
10/06/2025
53.70
 2,500 53.90 53.90 53.70 0 0 0
09/06/2025
53.60
 2,100 53.60 53.80 53.60 0 0 0
06/06/2025
53.60
 3,200 53.60 53.60 53.40 0 0 0
05/06/2025
53.60
 4,100 53.70 53.70 53.50 0 0 0
04/06/2025
53.70
 5,800 53.70 53.70 53.40 0 0 0
03/06/2025
53.50
 2,800 53.60 53.70 53.50 0 0 0
02/06/2025
53.60
 9,100 53.60 53.80 53.50 0 0 0
30/05/2025
53.60
 8,900 53.80 53.90 53.60 0 0 0
29/05/2025
54.10
 6,900 53.70 54.10 53.60 0 0 0
28/05/2025
53.70
 11,200 54.10 54.50 53.70 0 0 0
27/05/2025
54.10
 14,300 54 54.50 54 0 0 0
26/05/2025
54
 3,200 53.50 54.10 53.50 0 0 0
23/05/2025
53.90
 23,500 53.80 54.10 53.40 0 0 0
22/05/2025
53.90
 14,900 53.90 54 53.60 0 0 0
21/05/2025
54
 9,100 54 54.10 53.90 0 0 0
20/05/2025
54
 10,400 54 54.10 53.90 0 0 0
19/05/2025
54.10
 5,400 54.30 54.40 54.10 0 0 0
16/05/2025
54.10
 5,900 54.30 54.30 54 0 0 0
15/05/2025
54.30
 10,300 54.30 54.60 54.30 0 0 0
14/05/2025
53.90
 13,300 54.20 54.40 53.90 0 0 0
13/05/2025
54.20
 5,800 54.20 54.20 54.10 0 0 0
12/05/2025
54.10
 6,700 53.90 54.20 53.80 0 0 0
09/05/2025
53.90
 7,600 53.80 53.90 53.50 0 0 0
08/05/2025
53.80
 2,600 54 54 53.20 0 0 0
07/05/2025
54
 6,000 54.10 54.30 53.70 0 0 0
06/05/2025
54.30
 7,500 53.70 54.30 53.70 0 0 0
05/05/2025
54.30
 6,100 54.10 54.30 53.70 0 0 0
29/04/2025
54.10
 2,000 54.30 54.50 54.10 0 0 0
28/04/2025
54.30
 9,700 54.10 54.60 52.50 0 0 0
25/04/2025
54.10
 7,300 54 54.10 53.80 0 0 0
24/04/2025
54
 8,000 53.30 54 53.30 0 0 0
23/04/2025
53.30
 2,600 54 54.60 53.30 0 0 0
22/04/2025
52.90
 23,500 54 54.60 52.80 0 0 0
21/04/2025
54
 6,300 55 55 53.60 0 0 0
18/04/2025
54.80
 6,300 55 56.20 54.40 0 0 0
17/04/2025
54.80
 14,600 52.60 55.20 52.20 0 0 0
16/04/2025
54
 56,100 55 55 52 0 0 0
15/04/2025
55
 29,800 56.40 56.40 54.90 0 0 0
14/04/2025
56.40
 12,000 57 57 56.10 0 0 0
11/04/2025
57
 12,600 59 59 56.50 0 0 0
10/04/2025
58.30
 38,800 53.50 58.30 53.50 0 0 0
09/04/2025
53
 29,800 52 53.60 49 0 400 -0.0
08/04/2025
53.50
 31,800 56.40 56.50 53.30 0 0 0
04/04/2025
56.70
 31,300 56.10 56.70 55 0 0 0
03/04/2025
56.10
 57,100 59 59 55.80 0 0 0
02/04/2025
59.20
 17,100 58.70 59.20 58.60 0 0 0
01/04/2025
58.70
 16,700 58.50 59 58.40 0 0 0
31/03/2025
58.50
 9,200 58.70 58.70 58.40 0 0 0
28/03/2025
58.70
 14,300 59 59 58.40 0 0 0
27/03/2025
58.80
 24,600 58.70 59.30 58.70 0 0 0
26/03/2025
58.70
 30,300 58.40 58.70 58.30 0 0 0
25/03/2025
58.40
 22,400 58 58.40 57.90 0 0 0
24/03/2025
58
 27,500 58.30 58.40 57.70 0 0 0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 30%
21/03/2025
58.30
 40,000 59 61 58 0 0 0
20/03/2025
59.00
 32,600 59.29 59.76 59.00 0 0 0
19/03/2025
59.29
 29,300 59.57 59.76 59.00 0 0 0
18/03/2025
59.76
 59,800 59.29 60.43 59.29 0 0 0
17/03/2025
59.00
 20,200 59.48 59.48 59.00 0 0 0
14/03/2025
59.19
 38,400 58.90 59.48 58.90 0 0 0
13/03/2025
59.00
 21,400 59.29 59.48 58.90 0 0 0
12/03/2025
59.48
 21,000 59.67 59.76 59.19 0 0 0
11/03/2025
59.57
 27,800 59.57 59.76 59.19 0 0 0
10/03/2025
59.67
 30,900 59.29 59.86 59.00 0 0 0
07/03/2025
59.19
 29,000 58.90 59.19 58.71 0 0 0
06/03/2025
58.81
 36,200 58.71 59.38 58.62 0 0 0
05/03/2025
58.24
 9,000 58.24 58.52 57.67 0 0 0
04/03/2025
58.24
 20,700 58.33 58.81 58.05 0 0 0
03/03/2025
57.57
 8,400 57.95 58.05 57.57 0 0 0
28/02/2025
57.95
 6,300 57.57 58.05 57.57 0 0 0
27/02/2025
57.57
 21,200 57.57 57.57 57.29 0 0 0
26/02/2025
57.48
 11,200 57.57 57.86 57.48 0 0 0
25/02/2025
57.48
 11,700 57.67 57.67 57.38 0 0 0
24/02/2025
57.67
 22,600 57.00 57.67 57.00 0 0 0
21/02/2025
57.00
 7,000 57.10 57.10 57.00 0 0 0
20/02/2025
57.19
 6,200 56.81 57.19 56.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |