CTCP Dược phẩm Trung ương 3 (dp3)

59.70
0
(0%)
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)
18/09/2018
16.10
 600 16.10 16.10 16.10 0 0 0
17/09/2018
16.10
 3,800 16.24 16.24 16.01 0 0 0
14/09/2018
16.24
 14,300 16.63 16.63 16.24 0 0 0
13/09/2018
16.63
 500 16.63 16.63 16.63 0 0 0
12/09/2018
16.63
 6,200 16.71 16.71 16.42 0 0 0
11/09/2018
16.71
 3,400 16.84 16.84 16.49 0 0 0
10/09/2018
16.84
 0 16.84 16.84 16.84 0 0 0
07/09/2018
16.84
 1,800 16.84 16.84 16.47 0 0 0
06/09/2018
16.84
 3,300 16.86 16.86 16.84 0 0 0
05/09/2018
16.86
 1,811 16.96 16.96 16.86 0 0 0
04/09/2018
16.96
 23 16.96 16.96 16.96 0 0 0
31/08/2018
16.96
 5,110 16.96 17.04 16.96 1,800 0 0.1
30/08/2018
16.96
 650 17.25 17.25 16.96 0 0 0
29/08/2018
17.25
 1,100 17.25 17.25 16.96 0 0 0
28/08/2018
17.25
 1,320 16.88 17.25 16.96 0 0 0
27/08/2018
16.88
 2,043 17.04 17.04 16.84 200 0 0.0
24/08/2018
17.04
 1,451 17.04 17.25 17.04 100 0 0.0
23/08/2018
17.04
 500 17.66 17.66 17.04 100 0 0.0
22/08/2018
17.66
 100 17.66 17.66 17.66 0 0 0
21/08/2018
17.66
 4,800 16.84 17.66 17.04 0 0 0
20/08/2018
16.84
 2,000 17.04 17.04 16.84 500 0 0.0
17/08/2018
17.04
 1,700 17.04 17.04 16.73 0 0 0
16/08/2018
17.04
 14,300 17.10 17.10 16.61 0 0 0
15/08/2018
17.10
 1,800 17.14 17.14 16.63 0 0 0
14/08/2018
17.14
 12,200 17.25 17.25 16.94 0 100 -0.0
13/08/2018
17.25
 11,010 15.91 17.25 16.71 100 0 0.0
10/08/2018
15.91
 24,000 16.84 16.84 15.40 0 0 0
09/08/2018
16.84
 1,651 17.14 17.14 16.77 0 0 0
08/08/2018
17.14
 11,800 17.04 17.14 16.84 100 0 0.0
07/08/2018
17.04
 2,410 17.04 17.14 17.04 0 0 0
06/08/2018
17.04
 4,110 17.66 17.66 17.04 0 0 0
03/08/2018
17.66
 3,200 18.17 18.17 17.45 0 0 0
02/08/2018
18.17
 1,110 17.64 19.20 17.25 400 0 0.0
01/08/2018
17.64
 3,400 17.66 18.03 17.14 200 0 0.0
31/07/2018
17.66
 2,955 18.27 18.27 16.84 0 0 0
30/07/2018
18.27
 3,136 18.68 18.68 18.27 0 0 0
27/07/2018
18.68
 2,100 19.30 19.30 18.48 0 0 0
26/07/2018
19.30
 19,757 19.09 19.40 19.20 100 0 0.0
25/07/2018
19.09
 13,730 19.09 19.48 18.89 0 0 0
24/07/2018
19.09
 10,085 18.68 19.09 18.07 0 0 0
23/07/2018
18.68
 37,331 18.07 19.87 18.60 900 0 0.1
20/07/2018
18.07
 126,100 16.42 18.07 16.84 0 0 0
19/07/2018
16.42
 11,700 15.81 16.42 15.60 0 200 -0.0
18/07/2018
15.81
 11,000 16.30 16.30 15.81 0 0 0
17/07/2018
16.30
 34,700 15.81 16.32 15.79 0 200 -0.0
16/07/2018
15.81
 17,700 14.99 15.81 14.78 900 600 0.0
13/07/2018
14.99
 12,800 14.47 14.99 14.58 0 400 -0.0
12/07/2018
14.47
 25,000 14.47 14.99 14.47 100 0 0.0
11/07/2018
14.47
 2,700 14.47 14.47 14.37 0 100 -0.0
10/07/2018
14.47
 3,000 14.17 14.47 14.37 0 0 0
09/07/2018
14.17
 0 14.17 14.17 14.17 0 0 0
06/07/2018
14.17
 900 14.58 14.58 14.17 0 0 0
05/07/2018
14.58
 0 14.58 14.58 14.58 0 0 0
04/07/2018
14.58
 100 14.17 14.58 14.58 100 0 0.0
03/07/2018
14.17
 1,000 14.56 14.56 14.17 0 0 0
02/07/2018
14.56
 0 14.56 14.56 14.56 0 0 0
29/06/2018
14.56
 1,000 14.58 14.58 14.56 0 0 0
28/06/2018
14.58
 2,000 14.58 14.58 14.58 0 0 0
27/06/2018
14.58
 5,500 14.58 14.58 14.58 0 0 0
26/06/2018
14.58
 2,600 14.58 14.58 14.58 0 1,800 -0.1
25/06/2018
14.58
 3,000 14.58 14.58 14.58 0 0 0
22/06/2018
14.58
 300 14.58 14.58 14.17 100 0 0.0
21/06/2018
14.58
 0 14.58 14.58 14.58 0 0 0
20/06/2018
14.58
 2,500 14.54 14.58 14.17 100 0 0.0
19/06/2018
14.54
 400 14.58 14.58 14.17 100 0 0.0
18/06/2018
14.58
 0 14.58 14.58 14.58 0 0 0
15/06/2018
14.58
 8,100 14.37 14.58 14.37 100 0 0.0
14/06/2018
14.37
 1,800 14.58 14.58 14.37 0 0 0
13/06/2018
14.58
 1,000 14.86 14.86 14.58 0 0 0
12/06/2018
14.86
 0 14.86 14.86 14.86 0 0 0
11/06/2018
14.86
 0 14.86 14.86 14.86 0 0 0
08/06/2018
14.86
 14,750 14.66 14.86 14.58 100 10,400 -0.7
07/06/2018
14.66
 1,900 14.37 14.66 14.37 100 1,000 -0.1
06/06/2018
14.37
 600 14.37 14.37 14.37 0 0 0
05/06/2018
14.37
 0 14.37 14.37 14.37 0 0 0
04/06/2018
14.37
 3,300 14.68 14.68 14.37 0 0 0
01/06/2018
14.68
 0 14.68 14.68 14.68 0 0 0
31/05/2018
14.68
 2,210 14.37 15.77 14.37 200 0 0.0
30/05/2018
14.37
 4,500 14.35 14.37 14.37 0 0 0
29/05/2018
14.35
 6,000 13.86 14.35 13.88 100 5,000 -0.3
28/05/2018
13.86
 22,500 14.17 14.17 13.86 100 600 -0.0
25/05/2018
14.17
 18,150 14.58 14.58 13.76 0 15,000 -1.0
24/05/2018
14.58
 100 13.76 14.58 14.58 100 100 0
23/05/2018
13.76
 300 14.37 14.37 13.76 0 0 0
22/05/2018
14.37
 0 14.37 14.37 14.37 0 0 0
21/05/2018
14.37
 0 14.37 14.37 14.37 0 0 0
18/05/2018
14.37
 400 14.47 14.47 13.76 200 0 0.0
17/05/2018
14.47
 0 14.47 14.47 14.47 0 0 0
16/05/2018
14.47
 2,300 13.96 14.47 13.76 200 0 0.0
15/05/2018
13.96
 1,100 14.35 14.35 13.76 0 0 0
14/05/2018
14.35
 0 14.35 14.35 14.35 0 0 0
11/05/2018
14.35
 0 14.35 14.35 14.35 0 0 0
10/05/2018
14.35
 0 14.35 14.35 14.35 0 0 0
09/05/2018
14.35
 0 14.35 14.35 14.35 0 0 0
08/05/2018
14.35
 2,100 13.86 15.19 13.78 700 0 0.0
07/05/2018
13.86
 2,910 13.76 13.86 13.76 500 0 0.0
04/05/2018
13.76
 1,000 13.78 13.86 13.76 900 0 0.1
03/05/2018
13.78
 200 13.78 13.78 13.78 0 0 0
02/05/2018
13.78
 1,410 13.76 14.35 13.73 600 0 0.0
27/04/2018
13.76
 8,100 14.35 14.37 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |