CTCP Dược phẩm Trung ương 3 (dp3)

59.70
1.20
(2.05%)
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
(2026-04-06) 		3.30 5.98% 156,300 0 0
54.40
59.70
59.70
2 tháng
(2026-03-05) 		-0.51 -0.86% 538,300 0 0
54.40
59.70
59.70
3 tháng
(2026-02-03) 		0.15 0.26% 1,024,700 0 0
54.40
59.70
59.70
6 tháng
(2025-11-05) 		10.92 22.95% 2,071,000 -5,200 -0.3
46.64
59.70
59.70
12 tháng
(2025-05-09) 		8.02 15.88% 3,725,000 -5,700 -0.3
46.64
59.70
59.70
24 tháng
(2024-05-14) 		3.69 6.72% 7,500,310 -10,450 -0.6
46.64
64.89
59.70
36 tháng
(2023-05-22) 		25.59 77.75% 10,277,792 -42,700 -4.1
32.91
67.93
59.70
60 tháng
(2021-05-31) 		26.32 81.78% 11,060,043 -132,867 -12.2
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
14.35
 1,700 14.97 14.97 13.76 100 0 0.0
24/04/2018
14.97
 1,000 14.97 14.97 14.97 1,000 0 0.1
23/04/2018
14.97
 8,500 15.40 15.40 13.86 2,200 5,200 -0.2
20/04/2018
15.40
 16,600 14.35 15.40 14.08 15,100 1,800 0.9
19/04/2018
14.35
 13,600 13.12 14.41 12.73 0 3,200 -0.2
18/04/2018
13.12
 4,500 13.34 13.76 13.12 1,000 3,500 -0.2
17/04/2018
13.34
 1,900 13.34 13.34 13.14 0 1,300 -0.1
16/04/2018
13.34
 3,300 13.55 13.55 12.34 0 1,000 -0.1
13/04/2018
13.55
 0 13.55 13.55 13.55 0 0 0
12/04/2018
13.55
 200 13.55 13.55 12.89 0 0 0
11/04/2018
13.55
 1,000 12.77 13.55 13.55 0 0 0
10/04/2018
12.77
 3,200 13.34 13.34 12.77 0 0 0
09/04/2018
13.34
 1,100 12.95 13.34 13.34 500 1,000 -0.0
06/04/2018
12.95
 0 12.95 12.95 12.95 0 0 0
05/04/2018
12.95
 0 12.95 12.95 12.95 0 0 0
04/04/2018
12.95
 0 12.95 12.95 12.95 0 0 0
03/04/2018
12.95
 1,000 13.96 13.96 12.93 0 0 0
02/04/2018: Cổ tức tiền mặt tỉ lệ: 30%
02/04/2018
13.96
 500 14.37 14.37 13.96 0 0 0
30/03/2018
14.37
 0 14.37 14.37 14.37 0 0 0
29/03/2018
14.37
 7,700 13.58 14.37 13.58 0 0 0
28/03/2018
13.58
 2,600 13.49 13.58 13.49 0 0 0
27/03/2018
13.49
 2,200 13.39 13.49 13.39 0 0 0
26/03/2018
13.39
 300 13.58 13.58 13.39 0 0 0
23/03/2018
13.58
 5,000 13.52 13.58 13.39 0 0 0
22/03/2018
13.52
 0 13.52 13.52 13.52 0 0 0
21/03/2018
13.52
 6,700 13.58 13.58 13.52 1,800 0 0.1
20/03/2018
13.58
 1,820 13.45 13.58 13.58 20 0 0.0
19/03/2018
13.45
 5,400 13.45 13.78 13.33 100 0 0.0
16/03/2018
13.45
 1,000 13.39 13.49 13.45 300 0 0.0
15/03/2018
13.39
 2,500 13.58 13.58 13.39 0 0 0
14/03/2018
13.58
 15,625 12.80 13.58 12.82 0 0 0
13/03/2018
12.80
 6,700 12.80 12.80 12.60 0 0 0
12/03/2018
12.80
 4,300 13.27 13.27 12.80 0 0 0
09/03/2018
13.27
 0 13.27 13.27 13.27 0 0 0
08/03/2018
13.27
 0 13.27 13.27 13.27 0 0 0
07/03/2018
13.27
 500 12.80 13.27 12.80 0 0 0
06/03/2018
12.80
 3,700 12.80 12.80 12.80 0 0 0
05/03/2018
12.80
 0 12.80 12.80 12.80 0 0 0
02/03/2018
12.80
 2,000 12.80 12.80 12.80 0 0 0
01/03/2018
12.80
 100 13.64 13.64 12.80 0 0 0
28/02/2018
13.64
 10 13.64 13.64 13.64 0 0 0
27/02/2018
13.64
 100 13.47 13.64 13.64 0 0 0
26/02/2018
13.47
 310 13.39 13.47 13.47 0 0 0
23/02/2018
13.39
 300 12.62 13.39 13.39 0 0 0
22/02/2018
12.62
 1,900 12.80 12.80 12.62 0 0 0
21/02/2018
12.80
 2,100 13.76 13.76 12.80 0 0 0
13/02/2018
13.76
 700 13.27 13.76 13.19 0 0 0
12/02/2018
13.27
 100 12.60 13.27 13.27 0 0 0
09/02/2018
12.60
 610 12.60 12.60 12.60 0 0 0
08/02/2018
12.60
 1,400 12.30 12.60 12.60 0 0 0
07/02/2018
12.30
 200 12.30 12.30 12.21 0 0 0
06/02/2018
12.30
 9,500 12.80 12.80 11.62 0 5,200 -0.3
05/02/2018
12.80
 1,100 12.89 12.89 12.50 0 0 0
02/02/2018
12.89
 0 12.89 12.89 12.89 0 0 0
01/02/2018
12.89
 20 12.89 12.89 12.89 0 0 0
31/01/2018
12.89
 4,980 12.40 12.97 12.21 0 0 0
30/01/2018
12.40
 15,600 12.80 12.80 12.21 0 10,000 -0.6
29/01/2018
12.80
 900 12.84 12.84 12.80 0 0 0
26/01/2018
12.84
 5,350 12.60 12.84 12.60 0 0 0
25/01/2018
12.60
 16,400 13.09 13.58 12.60 1,800 0 0.1
24/01/2018
13.09
 12,100 13.88 13.88 13.09 0 0 0
23/01/2018
13.88
 8,700 13.88 13.88 13.78 0 0 0
22/01/2018
13.88
 31,600 15.36 15.36 13.82 0 0 0
19/01/2018
15.36
 34,510 14.96 16.46 15.16 0 0 0
18/01/2018
14.96
 1,137 15.06 15.06 14.77 0 0 0
17/01/2018
15.06
 6,700 15.06 15.06 14.96 0 0 0
16/01/2018
15.06
 23,382 14.96 15.16 14.96 0 5,200 -0.4
15/01/2018
14.96
 12,100 14.49 15.16 14.77 0 3,900 -0.3
12/01/2018
14.49
 4,500 14.57 14.57 14.49 0 2,000 -0.1
11/01/2018
14.57
 6,900 14.57 14.57 14.47 0 1,300 -0.1
10/01/2018
14.57
 2,800 15.26 15.26 14.57 0 2,800 -0.2
09/01/2018
15.26
 200 14.57 15.26 14.77 0 0 0
08/01/2018
14.57
 16,400 14.77 14.77 14.47 0 5,100 -0.4
05/01/2018
14.77
 1,550 14.39 14.77 14.59 0 300 -0.0
04/01/2018
14.39
 3,700 14.65 14.67 14.39 0 2,000 -0.1
03/01/2018
14.65
 2,100 15.36 15.36 14.57 0 0 0
02/01/2018
15.36
 0 15.36 15.36 15.36 0 0 0
29/12/2017
15.36
 500 14.57 15.36 14.57 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
14.57
 100 14.37 14.57 14.57 0 0 0
27/12/2017
14.37
 7,000 14.29 14.37 14.18 0 0 0
26/12/2017
14.29
 6,200 14.47 14.47 14.18 0 0 0
25/12/2017
14.47
 4,300 14.57 14.58 14.47 0 0 0
22/12/2017
14.57
 3,300 15.05 15.05 14.57 200 0 0.0
21/12/2017
15.05
 800 15.52 15.52 15.05 200 0 0.0
20/12/2017
15.52
 0 15.52 15.52 15.52 0 0 0
19/12/2017
15.52
 6,488 15.34 15.52 15.05 0 0 0
18/12/2017
15.34
 4,800 15.54 15.54 15.34 0 0 0
15/12/2017
15.54
 14,500 14.37 15.73 14.41 0 2,000 -0.1
14/12/2017
14.37
 12,110 14.25 14.37 14.27 0 0 0
13/12/2017
14.25
 5,400 14.24 14.35 14.24 0 0 0
12/12/2017
14.24
 10,000 14.37 14.37 14.24 0 0 0
11/12/2017
14.37
 7,600 14.49 14.49 14.29 0 0 0
08/12/2017
14.49
 1,300 14.10 14.49 14.18 0 0 0
07/12/2017
14.10
 6,900 14.06 14.12 14.08 0 0 0
06/12/2017
14.06
 4,300 14.08 14.08 13.98 0 0 0
05/12/2017
14.08
 16,400 14.16 14.16 13.98 0 0 0
04/12/2017
14.16
 16,800 14.57 14.57 14.16 0 0 0
01/12/2017
14.57
 8,100 14.39 14.57 14.37 0 200 -0.0
30/11/2017
14.39
 6,800 14.76 14.76 14.37 2,000 0 0.2
29/11/2017
14.76
 35,400 15.01 15.15 14.76 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |