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)
23/01/2018
14.82
 8,700 14.82 14.82 14.71 0 0 0
22/01/2018
14.82
 31,600 16.39 16.39 14.76 0 0 0
19/01/2018
16.39
 34,510 15.97 17.57 16.18 0 0 0
18/01/2018
15.97
 1,137 16.08 16.08 15.76 0 0 0
17/01/2018
16.08
 6,700 16.08 16.08 15.97 0 0 0
16/01/2018
16.08
 23,382 15.97 16.18 15.97 0 5,200 -0.4
15/01/2018
15.97
 12,100 15.47 16.18 15.76 0 3,900 -0.3
12/01/2018
15.47
 4,500 15.55 15.55 15.47 0 2,000 -0.1
11/01/2018
15.55
 6,900 15.55 15.55 15.45 0 1,300 -0.1
10/01/2018
15.55
 2,800 16.29 16.29 15.55 0 2,800 -0.2
09/01/2018
16.29
 200 15.55 16.29 15.76 0 0 0
08/01/2018
15.55
 16,400 15.76 15.76 15.45 0 5,100 -0.4
05/01/2018
15.76
 1,550 15.37 15.76 15.58 0 300 -0.0
04/01/2018
15.37
 3,700 15.64 15.66 15.37 0 2,000 -0.1
03/01/2018
15.64
 2,100 16.39 16.39 15.55 0 0 0
02/01/2018
16.39
 0 16.39 16.39 16.39 0 0 0
29/12/2017
16.39
 500 15.55 16.39 15.55 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
15.55
 100 15.34 15.55 15.55 0 0 0
27/12/2017
15.34
 7,000 15.26 15.34 15.14 0 0 0
26/12/2017
15.26
 6,200 15.45 15.45 15.14 0 0 0
25/12/2017
15.45
 4,300 15.55 15.57 15.45 0 0 0
22/12/2017
15.55
 3,300 16.07 16.07 15.55 200 0 0.0
21/12/2017
16.07
 800 16.57 16.57 16.07 200 0 0.0
20/12/2017
16.57
 0 16.57 16.57 16.57 0 0 0
19/12/2017
16.57
 6,488 16.38 16.57 16.07 0 0 0
18/12/2017
16.38
 4,800 16.59 16.59 16.38 0 0 0
15/12/2017
16.59
 14,500 15.34 16.80 15.39 0 2,000 -0.1
14/12/2017
15.34
 12,110 15.22 15.34 15.24 0 0 0
13/12/2017
15.22
 5,400 15.20 15.32 15.20 0 0 0
12/12/2017
15.20
 10,000 15.34 15.34 15.20 0 0 0
11/12/2017
15.34
 7,600 15.47 15.47 15.26 0 0 0
08/12/2017
15.47
 1,300 15.05 15.47 15.14 0 0 0
07/12/2017
15.05
 6,900 15.01 15.07 15.03 0 0 0
06/12/2017
15.01
 4,300 15.03 15.03 14.93 0 0 0
05/12/2017
15.03
 16,400 15.12 15.12 14.93 0 0 0
04/12/2017
15.12
 16,800 15.55 15.55 15.12 0 0 0
01/12/2017
15.55
 8,100 15.36 15.55 15.34 0 200 -0.0
30/11/2017
15.36
 6,800 15.76 15.76 15.34 2,000 0 0.2
29/11/2017
15.76
 35,400 16.03 16.17 15.76 3,000 0 0.2
28/11/2017
16.03
 13,900 16.03 16.03 15.76 0 0 0
27/11/2017
16.03
 3,440 15.86 16.17 15.76 0 100 -0.0
24/11/2017
15.86
 24,800 15.86 16.17 15.66 0 0 0
23/11/2017
15.86
 9,000 15.97 16.48 15.86 100 0 0.0
22/11/2017
15.97
 900 16.17 16.38 15.34 0 0 0
21/11/2017
16.17
 210 15.78 16.38 16.17 10 0 0.0
20/11/2017
15.78
 15,800 15.66 15.80 15.76 0 0 0
17/11/2017
15.66
 6,830 15.45 15.66 15.45 0 0 0
16/11/2017
15.45
 2,400 15.24 15.45 15.14 0 0 0
15/11/2017
15.24
 3,100 15.16 15.24 15.05 0 0 0
14/11/2017
15.16
 10,330 15.14 15.16 15.14 0 0 0
13/11/2017
15.14
 6,400 15.55 15.55 15.14 0 0 0
10/11/2017
15.55
 5,800 15.55 15.66 14.00 200 0 0.0
09/11/2017
15.55
 4,700 15.34 15.55 14.93 0 0 0
08/11/2017
15.34
 18,400 15.45 15.45 15.18 0 0 0
07/11/2017
15.45
 6,730 15.66 15.66 14.93 0 0 0
06/11/2017
15.66
 2,500 15.76 15.76 15.55 0 0 0
03/11/2017
15.76
 4,850 16.09 16.09 15.34 0 300 -0.0
02/11/2017
16.09
 16,800 16.48 16.51 16.09 200 0 0.0
01/11/2017
16.48
 17,500 15.76 16.69 15.76 6,900 500 0.5
31/10/2017
15.76
 17,850 15.76 15.97 15.03 0 0 0
30/10/2017
15.76
 3,300 14.93 15.76 14.93 0 1,000 -0.1
27/10/2017
14.93
 4,600 15.22 15.22 14.93 0 0 0
26/10/2017
15.22
 8,400 15.34 15.34 14.93 200 0 0.0
25/10/2017
15.34
 8,200 16.07 16.07 15.34 0 100 -0.0
24/10/2017
16.07
 14,800 15.45 16.15 15.14 0 0 0
23/10/2017
15.45
 23,000 14.64 15.55 14.72 0 0 0
20/10/2017
14.64
 19,321 14.47 14.93 14.31 300 0 0.0
19/10/2017
14.47
 20,800 13.17 14.47 13.25 0 0 0
18/10/2017
13.17
 22,500 12.88 13.25 12.88 0 0 0
17/10/2017
12.88
 7,000 12.52 13.06 12.57 0 0 0
16/10/2017
12.52
 5,100 12.42 12.52 12.23 0 0 0
13/10/2017
12.42
 2,800 12.25 12.42 12.25 0 0 0
12/10/2017
12.25
 200 12.25 12.25 12.25 0 0 0
11/10/2017
12.25
 11,380 12.21 12.25 11.92 0 0 0
10/10/2017
12.21
 1,200 12.23 12.23 11.92 0 0 0
09/10/2017
12.23
 0 12.23 12.23 12.23 0 0 0
06/10/2017
12.23
 1,000 11.82 12.23 11.82 200 0 0.0
05/10/2017
11.82
 500 12.13 12.13 11.82 0 0 0
04/10/2017
12.13
 0 12.13 12.13 12.13 0 0 0
03/10/2017
12.13
 2,000 12.61 12.61 12.13 0 0 0
02/10/2017
12.61
 120 12.40 12.61 12.61 0 0 0
29/09/2017
12.40
 2,300 12.42 12.42 12.40 0 0 0
28/09/2017
12.42
 500 11.82 12.42 11.82 0 0 0
27/09/2017
11.82
 2,400 12.13 12.13 11.82 600 2,000 -0.1
26/09/2017
12.13
 9,180 12.13 12.19 12.03 0 0 0
25/09/2017
12.13
 600 12.23 12.23 12.13 0 0 0
22/09/2017
12.23
 3,700 11.82 12.23 11.74 2,000 0 0.1
21/09/2017
11.82
 13,700 12.21 12.21 11.72 0 0 0
20/09/2017
12.21
 0 12.21 12.21 12.21 0 0 0
19/09/2017
12.21
 4,400 12.23 12.23 11.72 0 0 0
18/09/2017
12.23
 1,720 12.44 12.44 11.65 0 100 -0.0
15/09/2017
12.44
 3,002 12.34 12.44 12.03 0 1,902 -0.1
14/09/2017
12.34
 6,200 12.59 12.59 12.09 0 0 0
13/09/2017
12.59
 2,108 13.37 13.37 12.44 0 0 0
12/09/2017
13.37
 550 13.04 13.37 13.37 500 50 0.0
11/09/2017
13.04
 4,140 13.06 13.46 12.86 200 20 0.0
08/09/2017
13.06
 11,908 13.06 13.58 12.86 200 0 0.0
07/09/2017
13.06
 800 12.86 13.06 12.86 0 0 0
06/09/2017
12.86
 17,000 12.86 13.27 12.71 0 2,200 -0.1
05/09/2017
12.86
 11,800 12.19 12.86 12.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |