CTCP Dược phẩm Trung ương 3 (dp3)

59.80
0.10
(0.17%)
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
(2026-07-06) 		-3.80 -5.98% 136,000 0 0
59.70
63.80
59.80
2 tháng
(2026-06-08) 		0.70 1.19% 437,600 0 0
59
63.80
59.80
3 tháng
(2026-05-07) 		0.30 0.51% 554,000 -2,900 0
57.20
63.80
59.80
6 tháng
(2026-02-06) 		0.41 0.70% 1,545,400 -2,900 0
54.40
63.80
59.80
12 tháng
(2025-08-11) 		10.72 21.87% 3,734,300 -8,600 -0.3
46.64
63.80
59.80
24 tháng
(2024-08-15) 		3.55 6.32% 7,383,706 -13,350 -0.6
46.64
63.80
59.80
36 tháng
(2023-08-21) 		5.87 10.91% 10,075,885 -27,800 -1.5
46.64
64.89
59.80
60 tháng
(2021-08-31) 		25.67 75.46% 11,546,729 -152,567 -14.1
27.91
67.93
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2018
18.30
 1,200 18.30 18.33 18.16 500 0 0.0
19/12/2018
18.30
 11,800 17.90 18.33 17.90 0 400 -0.0
18/12/2018
17.90
 2,100 18.16 18.16 17.58 100 0 0.0
17/12/2018
18.16
 5,800 18.16 18.16 18.01 0 0 0
14/12/2018
18.16
 1,700 18.18 18.18 18.01 0 0 0
13/12/2018
18.18
 4,920 18.11 18.18 17.92 0 0 0
12/12/2018
18.11
 4,860 18.22 18.30 18.05 100 0 0.0
11/12/2018
18.22
 2,020 18.11 18.22 17.92 200 0 0.0
10/12/2018
18.11
 4,210 18.54 18.54 17.90 200 0 0.0
07/12/2018
18.54
 7,803 18.92 18.94 18.54 0 0 0
06/12/2018
18.92
 1,000 19.05 19.05 18.58 0 0 0
05/12/2018
19.05
 9,127 18.97 19.05 18.97 100 0 0.0
04/12/2018
18.97
 5,000 18.97 19.18 18.97 0 0 0
03/12/2018
18.97
 12,700 18.62 19.09 18.75 0 600 -0.1
30/11/2018
18.62
 10,750 18.43 18.62 18.41 600 0 0.0
29/11/2018
18.43
 31,620 18.01 18.71 18.11 600 0 0.1
28/11/2018
18.01
 4,330 18.18 18.20 18.01 3,100 0 0.3
27/11/2018
18.18
 7,920 18.01 18.22 18.01 100 0 0.0
26/11/2018
18.01
 12,610 18.01 18.11 17.98 0 0 0
23/11/2018
18.01
 9,600 18.11 18.11 18.01 0 0 0
22/11/2018
18.11
 12,700 18.11 18.11 18.01 0 0 0
21/11/2018
18.11
 6,636 18.11 18.11 17.90 2,000 0 0.2
20/11/2018
18.11
 8,910 17.90 18.13 17.90 0 0 0
19/11/2018
17.90
 5,210 17.81 17.98 17.81 1,000 0 0.1
16/11/2018
17.81
 18,751 17.69 17.81 17.49 700 0 0.1
15/11/2018
17.69
 4,800 17.52 17.86 17.69 500 0 0.0
14/11/2018
17.52
 5,600 17.49 17.90 17.49 500 0 0.0
13/11/2018
17.49
 29,200 17.94 17.94 17.37 0 0 0
12/11/2018
17.94
 24,600 17.26 17.98 17.26 0 2,000 -0.2
09/11/2018
17.26
 3,900 17.37 17.56 17.26 0 0 0
08/11/2018
17.37
 8,900 17.47 17.47 17.26 0 0 0
07/11/2018
17.47
 10,700 17.41 17.58 17.28 3,000 0 0.2
06/11/2018
17.41
 5,100 17.64 17.64 17.39 0 0 0
05/11/2018
17.64
 2,410 17.47 17.67 17.26 0 0 0
02/11/2018
17.47
 17,700 17.39 17.58 17.32 0 0 0
01/11/2018
17.39
 5,512 17.49 17.69 17.39 0 0 0
31/10/2018
17.49
 16,200 17.69 17.69 17.47 0 0 0
30/10/2018
17.69
 10,100 17.62 17.69 17.47 0 0 0
29/10/2018
17.62
 7,012 17.69 17.79 17.47 900 0 0.1
26/10/2018
17.69
 3,600 17.47 17.69 17.47 0 0 0
25/10/2018
17.47
 29,300 17.81 17.81 17.26 0 0 0
24/10/2018
17.81
 19,700 18.22 18.52 17.79 0 0 0
23/10/2018
18.22
 12,900 18.65 18.65 17.92 0 0 0
22/10/2018
18.65
 91,245 17.07 18.77 18.33 0 0 0
19/10/2018
17.07
 13,300 16.83 17.18 16.94 0 1,200 -0.1
18/10/2018
16.83
 6,900 17.45 17.64 16.83 0 0 0
17/10/2018: Cổ tức tiền mặt tỉ lệ: 30%
17/10/2018
17.45
 15,200 16.86 17.58 17.18 0 0 0
16/10/2018
16.86
 16,215 16.84 17.35 16.63 0 0 0
15/10/2018
16.84
 13,415 16.84 16.84 16.63 0 0 0
12/10/2018
16.84
 7,800 16.63 16.84 16.42 0 0 0
11/10/2018
16.63
 15,915 17.64 17.64 16.42 100 0 0.0
10/10/2018
17.64
 11,500 17.70 17.70 17.27 0 0 0
09/10/2018
17.70
 13,300 17.66 17.76 17.62 0 0 0
08/10/2018
17.66
 21,200 18.25 18.25 17.55 0 1,800 -0.2
05/10/2018
18.25
 15,944 18.25 18.37 18.07 0 0 0
04/10/2018
18.25
 54,955 17.35 18.44 17.35 0 0 0
03/10/2018
17.35
 10,400 17.35 17.76 17.16 1,100 0 0.1
02/10/2018
17.35
 3,500 17.29 17.74 17.35 0 0 0
01/10/2018
17.29
 13,600 16.84 17.41 17.04 0 0 0
28/09/2018
16.84
 10,410 16.49 17.25 16.49 0 0 0
27/09/2018
16.49
 12,800 16.61 16.61 16.42 0 2,000 -0.2
26/09/2018
16.61
 7,000 16.57 16.63 16.51 0 0 0
25/09/2018
16.57
 2,300 16.61 16.63 16.53 0 0 0
24/09/2018
16.61
 1,700 16.53 16.63 16.42 0 200 -0.0
21/09/2018
16.53
 2,200 16.59 16.59 16.42 0 400 -0.0
20/09/2018
16.59
 3,800 16.96 16.96 16.22 0 0 0
19/09/2018
16.96
 3,500 16.10 16.96 16.08 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |