CTCP Dược phẩm Trung ương 3 (dp3)

60.80
-0.20
(-0.33%)
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
(2025-12-29) 		8.30 16.05% 370,400 -500 -0.0
51.70
63.20
61
2 tháng
(2025-11-28) 		8.50 16.50% 592,500 -500 -0.0
51
63.20
61
3 tháng
(2025-10-29) 		8.30 16.05% 965,000 -500 -0.0
49.80
63.20
61
6 tháng
(2025-07-31) 		7.50 14.29% 2,074,900 -1,000 -0.1
49.80
63.20
61
12 tháng
(2025-02-03) 		5.28 9.65% 3,917,587 -1,400 -0.1
49.80
63.20
61
24 tháng
(2024-02-07) 		-6.59 -9.90% 7,357,141 -9,850 -0.6
49.80
69.28
61
36 tháng
(2023-02-13) 		27.68 85.65% 9,199,016 -11,200 -1.1
31.68
72.52
61
60 tháng
(2021-02-22) 		29.98 99.90% 10,313,193 -63,210 -3.5
29.79
72.52
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |