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)
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
28/11/2017
15.01
 13,900 15.01 15.01 14.76 0 0 0
27/11/2017
15.01
 3,440 14.86 15.15 14.76 0 100 -0.0
24/11/2017
14.86
 24,800 14.86 15.15 14.66 0 0 0
23/11/2017
14.86
 9,000 14.95 15.44 14.86 100 0 0.0
22/11/2017
14.95
 900 15.15 15.34 14.37 0 0 0
21/11/2017
15.15
 210 14.78 15.34 15.15 10 0 0.0
20/11/2017
14.78
 15,800 14.66 14.80 14.76 0 0 0
17/11/2017
14.66
 6,830 14.47 14.66 14.47 0 0 0
16/11/2017
14.47
 2,400 14.27 14.47 14.18 0 0 0
15/11/2017
14.27
 3,100 14.20 14.27 14.10 0 0 0
14/11/2017
14.20
 10,330 14.18 14.20 14.18 0 0 0
13/11/2017
14.18
 6,400 14.57 14.57 14.18 0 0 0
10/11/2017
14.57
 5,800 14.57 14.66 13.11 200 0 0.0
09/11/2017
14.57
 4,700 14.37 14.57 13.98 0 0 0
08/11/2017
14.37
 18,400 14.47 14.47 14.22 0 0 0
07/11/2017
14.47
 6,730 14.66 14.66 13.98 0 0 0
06/11/2017
14.66
 2,500 14.76 14.76 14.57 0 0 0
03/11/2017
14.76
 4,850 15.07 15.07 14.37 0 300 -0.0
02/11/2017
15.07
 16,800 15.44 15.46 15.07 200 0 0.0
01/11/2017
15.44
 17,500 14.76 15.63 14.76 6,900 500 0.5
31/10/2017
14.76
 17,850 14.76 14.95 14.08 0 0 0
30/10/2017
14.76
 3,300 13.98 14.76 13.98 0 1,000 -0.1
27/10/2017
13.98
 4,600 14.25 14.25 13.98 0 0 0
26/10/2017
14.25
 8,400 14.37 14.37 13.98 200 0 0.0
25/10/2017
14.37
 8,200 15.05 15.05 14.37 0 100 -0.0
24/10/2017
15.05
 14,800 14.47 15.13 14.18 0 0 0
23/10/2017
14.47
 23,000 13.71 14.57 13.79 0 0 0
20/10/2017
13.71
 19,321 13.56 13.98 13.40 300 0 0.0
19/10/2017
13.56
 20,800 12.33 13.56 12.41 0 0 0
18/10/2017
12.33
 22,500 12.06 12.41 12.06 0 0 0
17/10/2017
12.06
 7,000 11.73 12.24 11.77 0 0 0
16/10/2017
11.73
 5,100 11.63 11.73 11.46 0 0 0
13/10/2017
11.63
 2,800 11.48 11.63 11.48 0 0 0
12/10/2017
11.48
 200 11.48 11.48 11.48 0 0 0
11/10/2017
11.48
 11,380 11.44 11.48 11.17 0 0 0
10/10/2017
11.44
 1,200 11.46 11.46 11.17 0 0 0
09/10/2017
11.46
 0 11.46 11.46 11.46 0 0 0
06/10/2017
11.46
 1,000 11.07 11.46 11.07 200 0 0.0
05/10/2017
11.07
 500 11.36 11.36 11.07 0 0 0
04/10/2017
11.36
 0 11.36 11.36 11.36 0 0 0
03/10/2017
11.36
 2,000 11.81 11.81 11.36 0 0 0
02/10/2017
11.81
 120 11.61 11.81 11.81 0 0 0
29/09/2017
11.61
 2,300 11.63 11.63 11.61 0 0 0
28/09/2017
11.63
 500 11.07 11.63 11.07 0 0 0
27/09/2017
11.07
 2,400 11.36 11.36 11.07 600 2,000 -0.1
26/09/2017
11.36
 9,180 11.36 11.42 11.26 0 0 0
25/09/2017
11.36
 600 11.46 11.46 11.36 0 0 0
22/09/2017
11.46
 3,700 11.07 11.46 10.99 2,000 0 0.1
21/09/2017
11.07
 13,700 11.44 11.44 10.97 0 0 0
20/09/2017
11.44
 0 11.44 11.44 11.44 0 0 0
19/09/2017
11.44
 4,400 11.46 11.46 10.97 0 0 0
18/09/2017
11.46
 1,720 11.65 11.65 10.91 0 100 -0.0
15/09/2017
11.65
 3,002 11.56 11.65 11.26 0 1,902 -0.1
14/09/2017
11.56
 6,200 11.79 11.79 11.32 0 0 0
13/09/2017
11.79
 2,108 12.53 12.53 11.65 0 0 0
12/09/2017
12.53
 550 12.22 12.53 12.53 500 50 0.0
11/09/2017
12.22
 4,140 12.24 12.60 12.04 200 20 0.0
08/09/2017
12.24
 11,908 12.24 12.72 12.04 200 0 0.0
07/09/2017
12.24
 800 12.04 12.24 12.04 0 0 0
06/09/2017
12.04
 17,000 12.04 12.43 11.90 0 2,200 -0.1
05/09/2017
12.04
 11,800 11.42 12.04 11.46 0 0 0
01/09/2017
11.42
 200 11.21 11.42 11.11 0 0 0
31/08/2017
11.21
 7,000 10.93 11.26 10.93 0 0 0
30/08/2017
10.93
 22,020 11.65 11.65 10.93 0 200 -0.0
29/08/2017
11.65
 5,100 11.44 11.65 11.17 0 0 0
28/08/2017
11.44
 6,720 10.58 11.44 10.49 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |