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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |