CTCP Dược phẩm Trung ương 3 (dp3)

51.30
-0.10
(-0.19%)
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
(2025-11-05) 		0.60 1.18% 353,100 0 0
49.80
52.20
51.30
2 tháng
(2025-10-06) 		-1.80 -3.38% 789,300 0 0
49.80
53.20
51.30
3 tháng
(2025-09-08) 		-1.30 -2.47% 1,079,600 -500 -0.0
49.80
54.50
51.30
6 tháng
(2025-06-09) 		-2.20 -4.10% 1,824,700 -500 -0.0
49.80
54.50
51.30
12 tháng
(2024-12-10) 		-3.79 -6.87% 3,819,509 -3,900 -0.2
49.80
59.76
51.30
24 tháng
(2023-12-18) 		-7.17 -12.23% 7,007,385 -9,350 -0.6
49.80
69.28
51.30
36 tháng
(2022-12-21) 		20.09 64.17% 8,627,595 -9,500 -1.0
30.64
72.52
51.30
60 tháng
(2020-12-31) 		26.59 107.15% 9,839,112 -34,725 -1.0
24.01
72.52
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
14.71
 200 14.71 14.71 14.71 0 0 0
02/05/2018
14.71
 1,410 14.69 15.32 14.66 600 0 0.0
27/04/2018
14.69
 8,100 15.32 15.34 14.69 0 0 0
26/04/2018
15.32
 1,700 15.98 15.98 14.69 100 0 0.0
24/04/2018
15.98
 1,000 15.98 15.98 15.98 1,000 0 0.1
23/04/2018
15.98
 8,500 16.44 16.44 14.80 2,200 5,200 -0.2
20/04/2018
16.44
 16,600 15.32 16.44 15.04 15,100 1,800 0.9
19/04/2018
15.32
 13,600 14.01 15.39 13.59 0 3,200 -0.2
18/04/2018
14.01
 4,500 14.25 14.69 14.01 1,000 3,500 -0.2
17/04/2018
14.25
 1,900 14.25 14.25 14.03 0 1,300 -0.1
16/04/2018
14.25
 3,300 14.47 14.47 13.17 0 1,000 -0.1
13/04/2018
14.47
 0 14.47 14.47 14.47 0 0 0
12/04/2018
14.47
 200 14.47 14.47 13.77 0 0 0
11/04/2018
14.47
 1,000 13.63 14.47 14.47 0 0 0
10/04/2018
13.63
 3,200 14.25 14.25 13.63 0 0 0
09/04/2018
14.25
 1,100 13.83 14.25 14.25 500 1,000 -0.0
06/04/2018
13.83
 0 13.83 13.83 13.83 0 0 0
05/04/2018
13.83
 0 13.83 13.83 13.83 0 0 0
04/04/2018
13.83
 0 13.83 13.83 13.83 0 0 0
03/04/2018
13.83
 1,000 14.91 14.91 13.81 0 0 0
02/04/2018: Cổ tức tiền mặt tỉ lệ: 30%
02/04/2018
14.91
 500 15.34 15.34 14.91 0 0 0
30/03/2018
15.34
 0 15.34 15.34 15.34 0 0 0
29/03/2018
15.34
 7,700 14.50 15.34 14.50 0 0 0
28/03/2018
14.50
 2,600 14.40 14.50 14.40 0 0 0
27/03/2018
14.40
 2,200 14.29 14.40 14.29 0 0 0
26/03/2018
14.29
 300 14.50 14.50 14.29 0 0 0
23/03/2018
14.50
 5,000 14.44 14.50 14.29 0 0 0
22/03/2018
14.44
 0 14.44 14.44 14.44 0 0 0
21/03/2018
14.44
 6,700 14.50 14.50 14.44 1,800 0 0.1
20/03/2018
14.50
 1,820 14.36 14.50 14.50 20 0 0.0
19/03/2018
14.36
 5,400 14.36 14.71 14.23 100 0 0.0
16/03/2018
14.36
 1,000 14.29 14.40 14.36 300 0 0.0
15/03/2018
14.29
 2,500 14.50 14.50 14.29 0 0 0
14/03/2018
14.50
 15,625 13.66 14.50 13.68 0 0 0
13/03/2018
13.66
 6,700 13.66 13.66 13.45 0 0 0
12/03/2018
13.66
 4,300 14.17 14.17 13.66 0 0 0
09/03/2018
14.17
 0 14.17 14.17 14.17 0 0 0
08/03/2018
14.17
 0 14.17 14.17 14.17 0 0 0
07/03/2018
14.17
 500 13.66 14.17 13.66 0 0 0
06/03/2018
13.66
 3,700 13.66 13.66 13.66 0 0 0
05/03/2018
13.66
 0 13.66 13.66 13.66 0 0 0
02/03/2018
13.66
 2,000 13.66 13.66 13.66 0 0 0
01/03/2018
13.66
 100 14.57 14.57 13.66 0 0 0
28/02/2018
14.57
 10 14.57 14.57 14.57 0 0 0
27/02/2018
14.57
 100 14.38 14.57 14.57 0 0 0
26/02/2018
14.38
 310 14.29 14.38 14.38 0 0 0
23/02/2018
14.29
 300 13.47 14.29 14.29 0 0 0
22/02/2018
13.47
 1,900 13.66 13.66 13.47 0 0 0
21/02/2018
13.66
 2,100 14.69 14.69 13.66 0 0 0
13/02/2018
14.69
 700 14.17 14.69 14.08 0 0 0
12/02/2018
14.17
 100 13.45 14.17 14.17 0 0 0
09/02/2018
13.45
 610 13.45 13.45 13.45 0 0 0
08/02/2018
13.45
 1,400 13.14 13.45 13.45 0 0 0
07/02/2018
13.14
 200 13.14 13.14 13.03 0 0 0
06/02/2018
13.14
 9,500 13.66 13.66 12.40 0 5,200 -0.3
05/02/2018
13.66
 1,100 13.77 13.77 13.35 0 0 0
02/02/2018
13.77
 0 13.77 13.77 13.77 0 0 0
01/02/2018
13.77
 20 13.77 13.77 13.77 0 0 0
31/01/2018
13.77
 4,980 13.24 13.85 13.03 0 0 0
30/01/2018
13.24
 15,600 13.66 13.66 13.03 0 10,000 -0.6
29/01/2018
13.66
 900 13.70 13.70 13.66 0 0 0
26/01/2018
13.70
 5,350 13.45 13.70 13.45 0 0 0
25/01/2018
13.45
 16,400 13.98 14.50 13.45 1,800 0 0.1
24/01/2018
13.98
 12,100 14.82 14.82 13.98 0 0 0
23/01/2018
14.82
 8,700 14.82 14.82 14.71 0 0 0
22/01/2018
14.82
 31,600 16.39 16.39 14.76 0 0 0
19/01/2018
16.39
 34,510 15.97 17.57 16.18 0 0 0
18/01/2018
15.97
 1,137 16.08 16.08 15.76 0 0 0
17/01/2018
16.08
 6,700 16.08 16.08 15.97 0 0 0
16/01/2018
16.08
 23,382 15.97 16.18 15.97 0 5,200 -0.4
15/01/2018
15.97
 12,100 15.47 16.18 15.76 0 3,900 -0.3
12/01/2018
15.47
 4,500 15.55 15.55 15.47 0 2,000 -0.1
11/01/2018
15.55
 6,900 15.55 15.55 15.45 0 1,300 -0.1
10/01/2018
15.55
 2,800 16.29 16.29 15.55 0 2,800 -0.2
09/01/2018
16.29
 200 15.55 16.29 15.76 0 0 0
08/01/2018
15.55
 16,400 15.76 15.76 15.45 0 5,100 -0.4
05/01/2018
15.76
 1,550 15.37 15.76 15.58 0 300 -0.0
04/01/2018
15.37
 3,700 15.64 15.66 15.37 0 2,000 -0.1
03/01/2018
15.64
 2,100 16.39 16.39 15.55 0 0 0
02/01/2018
16.39
 0 16.39 16.39 16.39 0 0 0
29/12/2017
16.39
 500 15.55 16.39 15.55 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
15.55
 100 15.34 15.55 15.55 0 0 0
27/12/2017
15.34
 7,000 15.26 15.34 15.14 0 0 0
26/12/2017
15.26
 6,200 15.45 15.45 15.14 0 0 0
25/12/2017
15.45
 4,300 15.55 15.57 15.45 0 0 0
22/12/2017
15.55
 3,300 16.07 16.07 15.55 200 0 0.0
21/12/2017
16.07
 800 16.57 16.57 16.07 200 0 0.0
20/12/2017
16.57
 0 16.57 16.57 16.57 0 0 0
19/12/2017
16.57
 6,488 16.38 16.57 16.07 0 0 0
18/12/2017
16.38
 4,800 16.59 16.59 16.38 0 0 0
15/12/2017
16.59
 14,500 15.34 16.80 15.39 0 2,000 -0.1
14/12/2017
15.34
 12,110 15.22 15.34 15.24 0 0 0
13/12/2017
15.22
 5,400 15.20 15.32 15.20 0 0 0
12/12/2017
15.20
 10,000 15.34 15.34 15.20 0 0 0
11/12/2017
15.34
 7,600 15.47 15.47 15.26 0 0 0
08/12/2017
15.47
 1,300 15.05 15.47 15.14 0 0 0
07/12/2017
15.05
 6,900 15.01 15.07 15.03 0 0 0
06/12/2017
15.01
 4,300 15.03 15.03 14.93 0 0 0
05/12/2017
15.03
 16,400 15.12 15.12 14.93 0 0 0
04/12/2017
15.12
 16,800 15.55 15.55 15.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |