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)
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
15/06/2018
14.58
 8,100 14.37 14.58 14.37 100 0 0.0
14/06/2018
14.37
 1,800 14.58 14.58 14.37 0 0 0
13/06/2018
14.58
 1,000 14.86 14.86 14.58 0 0 0
12/06/2018
14.86
 0 14.86 14.86 14.86 0 0 0
11/06/2018
14.86
 0 14.86 14.86 14.86 0 0 0
08/06/2018
14.86
 14,750 14.66 14.86 14.58 100 10,400 -0.7
07/06/2018
14.66
 1,900 14.37 14.66 14.37 100 1,000 -0.1
06/06/2018
14.37
 600 14.37 14.37 14.37 0 0 0
05/06/2018
14.37
 0 14.37 14.37 14.37 0 0 0
04/06/2018
14.37
 3,300 14.68 14.68 14.37 0 0 0
01/06/2018
14.68
 0 14.68 14.68 14.68 0 0 0
31/05/2018
14.68
 2,210 14.37 15.77 14.37 200 0 0.0
30/05/2018
14.37
 4,500 14.35 14.37 14.37 0 0 0
29/05/2018
14.35
 6,000 13.86 14.35 13.88 100 5,000 -0.3
28/05/2018
13.86
 22,500 14.17 14.17 13.86 100 600 -0.0
25/05/2018
14.17
 18,150 14.58 14.58 13.76 0 15,000 -1.0
24/05/2018
14.58
 100 13.76 14.58 14.58 100 100 0
23/05/2018
13.76
 300 14.37 14.37 13.76 0 0 0
22/05/2018
14.37
 0 14.37 14.37 14.37 0 0 0
21/05/2018
14.37
 0 14.37 14.37 14.37 0 0 0
18/05/2018
14.37
 400 14.47 14.47 13.76 200 0 0.0
17/05/2018
14.47
 0 14.47 14.47 14.47 0 0 0
16/05/2018
14.47
 2,300 13.96 14.47 13.76 200 0 0.0
15/05/2018
13.96
 1,100 14.35 14.35 13.76 0 0 0
14/05/2018
14.35
 0 14.35 14.35 14.35 0 0 0
11/05/2018
14.35
 0 14.35 14.35 14.35 0 0 0
10/05/2018
14.35
 0 14.35 14.35 14.35 0 0 0
09/05/2018
14.35
 0 14.35 14.35 14.35 0 0 0
08/05/2018
14.35
 2,100 13.86 15.19 13.78 700 0 0.0
07/05/2018
13.86
 2,910 13.76 13.86 13.76 500 0 0.0
04/05/2018
13.76
 1,000 13.78 13.86 13.76 900 0 0.1
03/05/2018
13.78
 200 13.78 13.78 13.78 0 0 0
02/05/2018
13.78
 1,410 13.76 14.35 13.73 600 0 0.0
27/04/2018
13.76
 8,100 14.35 14.37 13.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |