CTCP Dược phẩm Trung ương 3 (dp3)

62.50
-0.30
(-0.48%)
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
(2026-02-11) 		-0.60 -0.95% 424,500 0 0
61
63.40
62.50
2 tháng
(2026-01-12) 		9.50 17.82% 1,020,600 -5,200 -0.3
53.30
63.40
62.50
3 tháng
(2025-12-15) 		11.70 22.90% 1,266,100 -5,200 -0.3
51.10
63.40
62.50
6 tháng
(2025-09-15) 		8.30 15.23% 2,281,600 -5,200 -0.3
49.80
63.40
62.50
12 tháng
(2025-03-18) 		3.04 5.09% 4,027,300 -6,100 -0.4
49.80
63.40
62.50
24 tháng
(2024-03-25) 		-4.76 -7.05% 7,654,040 -14,150 -0.8
49.80
69.28
62.50
36 tháng
(2023-03-29) 		28.06 80.78% 9,877,850 -31,400 -3.0
34.66
72.52
62.50
60 tháng
(2021-04-08) 		25.11 66.62% 10,758,464 -106,700 -9.1
29.79
72.52
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2018
18.83
 3,400 18.85 19.25 18.30 200 0 0.0
31/07/2018
18.85
 2,955 19.51 19.51 17.97 0 0 0
30/07/2018
19.51
 3,136 19.95 19.95 19.51 0 0 0
27/07/2018
19.95
 2,100 20.60 20.60 19.73 0 0 0
26/07/2018
20.60
 19,757 20.39 20.71 20.50 100 0 0.0
25/07/2018
20.39
 13,730 20.39 20.80 20.17 0 0 0
24/07/2018
20.39
 10,085 19.95 20.39 19.29 0 0 0
23/07/2018
19.95
 37,331 19.29 21.22 19.86 900 0 0.1
20/07/2018
19.29
 126,100 17.54 19.29 17.97 0 0 0
19/07/2018
17.54
 11,700 16.88 17.54 16.66 0 200 -0.0
18/07/2018
16.88
 11,000 17.40 17.40 16.88 0 0 0
17/07/2018
17.40
 34,700 16.88 17.43 16.86 0 200 -0.0
16/07/2018
16.88
 17,700 16.00 16.88 15.78 900 600 0.0
13/07/2018
16.00
 12,800 15.45 16.00 15.56 0 400 -0.0
12/07/2018
15.45
 25,000 15.45 16.00 15.45 100 0 0.0
11/07/2018
15.45
 2,700 15.45 15.45 15.34 0 100 -0.0
10/07/2018
15.45
 3,000 15.12 15.45 15.34 0 0 0
09/07/2018
15.12
 0 15.12 15.12 15.12 0 0 0
06/07/2018
15.12
 900 15.56 15.56 15.12 0 0 0
05/07/2018
15.56
 0 15.56 15.56 15.56 0 0 0
04/07/2018
15.56
 100 15.12 15.56 15.56 100 0 0.0
03/07/2018
15.12
 1,000 15.54 15.54 15.12 0 0 0
02/07/2018
15.54
 0 15.54 15.54 15.54 0 0 0
29/06/2018
15.54
 1,000 15.56 15.56 15.54 0 0 0
28/06/2018
15.56
 2,000 15.56 15.56 15.56 0 0 0
27/06/2018
15.56
 5,500 15.56 15.56 15.56 0 0 0
26/06/2018
15.56
 2,600 15.56 15.56 15.56 0 1,800 -0.1
25/06/2018
15.56
 3,000 15.56 15.56 15.56 0 0 0
22/06/2018
15.56
 300 15.56 15.56 15.12 100 0 0.0
21/06/2018
15.56
 0 15.56 15.56 15.56 0 0 0
20/06/2018
15.56
 2,500 15.52 15.56 15.12 100 0 0.0
19/06/2018
15.52
 400 15.56 15.56 15.12 100 0 0.0
18/06/2018
15.56
 0 15.56 15.56 15.56 0 0 0
15/06/2018
15.56
 8,100 15.34 15.56 15.34 100 0 0.0
14/06/2018
15.34
 1,800 15.56 15.56 15.34 0 0 0
13/06/2018
15.56
 1,000 15.87 15.87 15.56 0 0 0
12/06/2018
15.87
 0 15.87 15.87 15.87 0 0 0
11/06/2018
15.87
 0 15.87 15.87 15.87 0 0 0
08/06/2018
15.87
 14,750 15.65 15.87 15.56 100 10,400 -0.7
07/06/2018
15.65
 1,900 15.34 15.65 15.34 100 1,000 -0.1
06/06/2018
15.34
 600 15.34 15.34 15.34 0 0 0
05/06/2018
15.34
 0 15.34 15.34 15.34 0 0 0
04/06/2018
15.34
 3,300 15.67 15.67 15.34 0 0 0
01/06/2018
15.67
 0 15.67 15.67 15.67 0 0 0
31/05/2018
15.67
 2,210 15.34 16.83 15.34 200 0 0.0
30/05/2018
15.34
 4,500 15.32 15.34 15.34 0 0 0
29/05/2018
15.32
 6,000 14.80 15.32 14.82 100 5,000 -0.3
28/05/2018
14.80
 22,500 15.12 15.12 14.80 100 600 -0.0
25/05/2018
15.12
 18,150 15.56 15.56 14.69 0 15,000 -1.0
24/05/2018
15.56
 100 14.69 15.56 15.56 100 100 0
23/05/2018
14.69
 300 15.34 15.34 14.69 0 0 0
22/05/2018
15.34
 0 15.34 15.34 15.34 0 0 0
21/05/2018
15.34
 0 15.34 15.34 15.34 0 0 0
18/05/2018
15.34
 400 15.45 15.45 14.69 200 0 0.0
17/05/2018
15.45
 0 15.45 15.45 15.45 0 0 0
16/05/2018
15.45
 2,300 14.91 15.45 14.69 200 0 0.0
15/05/2018
14.91
 1,100 15.32 15.32 14.69 0 0 0
14/05/2018
15.32
 0 15.32 15.32 15.32 0 0 0
11/05/2018
15.32
 0 15.32 15.32 15.32 0 0 0
10/05/2018
15.32
 0 15.32 15.32 15.32 0 0 0
09/05/2018
15.32
 0 15.32 15.32 15.32 0 0 0
08/05/2018
15.32
 2,100 14.80 16.22 14.71 700 0 0.0
07/05/2018
14.80
 2,910 14.69 14.80 14.69 500 0 0.0
04/05/2018
14.69
 1,000 14.71 14.80 14.69 900 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |