CTCP Dược phẩm Trung ương 3 (dp3)

51.30
-0.10
(-0.19%)
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
(2025-11-04) 		0.30 0.59% 358,100 0 0
49.80
52.20
51.40
2 tháng
(2025-10-06) 		-1.90 -3.57% 788,300 0 0
49.80
53.20
51.40
3 tháng
(2025-09-05) 		-0.70 -1.35% 1,083,800 -500 -0.0
49.80
54.50
51.40
6 tháng
(2025-06-09) 		-2.30 -4.29% 1,823,700 -500 -0.0
49.80
54.50
51.40
12 tháng
(2024-12-09) 		-3.70 -6.73% 3,869,312 -3,900 -0.2
49.80
59.76
51.40
24 tháng
(2023-12-15) 		-7.72 -13.08% 7,007,685 -9,350 -0.6
49.80
69.28
51.40
36 tháng
(2022-12-20) 		19.99 63.85% 8,626,595 -9,500 -1.0
30.64
72.52
51.40
60 tháng
(2020-12-30) 		26.49 106.75% 9,848,900 -34,725 -1.0
24.01
72.52
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2017
12.19
 200 11.96 12.19 11.86 0 0 0
31/08/2017
11.96
 7,000 11.67 12.03 11.67 0 0 0
30/08/2017
11.67
 22,020 12.44 12.44 11.67 0 200 -0.0
29/08/2017
12.44
 5,100 12.21 12.44 11.92 0 0 0
28/08/2017
12.21
 6,720 11.30 12.21 11.20 0 300 -0.0
25/08/2017
11.30
 4,210 11.53 11.53 11.05 0 200 -0.0
24/08/2017
11.53
 41,492 12.75 12.75 11.49 100 700 -0.0
23/08/2017
12.75
 3,810 13.10 13.44 12.44 0 100 -0.0
22/08/2017
13.10
 12,234 13.23 14.54 12.13 0 1,000 -0.1
21/08/2017
13.23
 33,669 12.09 13.27 11.61 0 9,000 -0.6
18/08/2017
12.09
 26,600 10.99 12.09 10.99 0 12,600 -0.7
17/08/2017
10.99
 3,400 10.99 10.99 10.89 0 0 0
16/08/2017
10.99
 1,650 10.60 11.65 10.60 0 0 0
15/08/2017
10.60
 44,747 9.70 10.66 9.70 900 0 0.0
14/08/2017
9.70
 3,900 9.70 9.95 9.68 100 0 0.0
11/08/2017
9.70
 3,878 9.43 9.75 9.43 0 0 0
10/08/2017
9.43
 3,400 9.46 9.46 9.33 0 0 0
09/08/2017
9.46
 9,300 9.70 9.70 9.43 0 0 0
08/08/2017
9.70
 4,235 9.72 9.72 9.48 0 0 0
07/08/2017
9.72
 1,952 9.64 9.72 9.50 0 0 0
04/08/2017
9.64
 3,400 9.43 9.75 9.43 500 0 0.0
03/08/2017
9.43
 8,100 9.33 10.04 9.35 1,900 500 0.1
02/08/2017
9.33
 24,100 9.33 9.33 9.33 0 0 0
01/08/2017
9.33
 3,040 9.33 9.43 9.31 0 0 0
31/07/2017
9.33
 18,100 9.33 9.33 9.14 400 1,400 -0.0
28/07/2017
9.33
 8,112 9.43 9.43 9.23 100 300 -0.0
27/07/2017
9.43
 5,600 9.46 9.46 9.39 4,000 600 0.2
26/07/2017
9.46
 31,300 9.50 9.54 9.33 400 0 0.0
25/07/2017
9.50
 21,400 9.33 9.64 9.33 0 3,000 -0.1
24/07/2017
9.33
 28,600 9.70 9.70 8.96 1,300 0 0.1
21/07/2017
9.70
 31,428 9.31 10.16 9.54 200 6,500 -0.3
20/07/2017
9.31
 51,638 8.61 9.43 8.50 0 500 -0.0
19/07/2017
8.61
 5,100 8.61 8.61 8.50 0 1,000 -0.0
18/07/2017
8.61
 14,680 8.50 8.67 8.46 0 500 -0.0
17/07/2017
8.50
 17,190 8.50 8.71 8.50 100 0 0.0
14/07/2017
8.50
 10,062 8.50 8.52 8.48 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |