CTCP Dược phẩm Trung ương 3 (dp3)

62.50
0.40
(0.64%)
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
(2026-05-20) 		4.90 8.57% 160,100 0 0
57.20
62.50
62.50
2 tháng
(2026-04-20) 		7.20 13.11% 367,100 -2,900 0
54.90
62.50
62.50
3 tháng
(2026-03-23) 		5.90 10.50% 475,400 -2,900 0
54.40
62.50
62.50
6 tháng
(2025-12-22) 		14.15 29.50% 1,813,800 -8,100 -0.3
47.95
62.50
62.50
12 tháng
(2025-06-24) 		12.55 25.34% 3,734,500 -8,600 -0.3
46.64
62.50
62.50
24 tháng
(2024-07-01) 		6.57 11.84% 7,416,800 -13,350 -0.6
46.64
64.89
62.50
36 tháng
(2023-07-05) 		11.69 23.19% 10,383,185 -29,600 -1.7
46.64
67.93
62.50
60 tháng
(2021-07-15) 		29.32 89.46% 11,238,860 -152,967 -14.2
27.91
67.93
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |