CTCP Dược phẩm Trung ương 3 (dp3)

59.70
1.20
(2.05%)
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
(2026-04-06) 		3.30 5.98% 156,300 0 0
54.40
59.70
59.70
2 tháng
(2026-03-05) 		-0.51 -0.86% 538,300 0 0
54.40
59.70
59.70
3 tháng
(2026-02-03) 		0.15 0.26% 1,024,700 0 0
54.40
59.70
59.70
6 tháng
(2025-11-05) 		10.92 22.95% 2,071,000 -5,200 -0.3
46.64
59.70
59.70
12 tháng
(2025-05-09) 		8.02 15.88% 3,725,000 -5,700 -0.3
46.64
59.70
59.70
24 tháng
(2024-05-14) 		3.69 6.72% 7,500,310 -10,450 -0.6
46.64
64.89
59.70
36 tháng
(2023-05-22) 		25.59 77.75% 10,277,792 -42,700 -4.1
32.91
67.93
59.70
60 tháng
(2021-05-31) 		26.32 81.78% 11,060,043 -132,867 -12.2
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2017
10.58
 4,210 10.80 10.80 10.35 0 200 -0.0
24/08/2017
10.80
 41,492 11.94 11.94 10.76 100 700 -0.0
23/08/2017
11.94
 3,810 12.27 12.58 11.65 0 100 -0.0
22/08/2017
12.27
 12,234 12.39 13.61 11.36 0 1,000 -0.1
21/08/2017
12.39
 33,669 11.32 12.43 10.88 0 9,000 -0.6
18/08/2017
11.32
 26,600 10.29 11.32 10.29 0 12,600 -0.7
17/08/2017
10.29
 3,400 10.29 10.29 10.20 0 0 0
16/08/2017
10.29
 1,650 9.92 10.91 9.92 0 0 0
15/08/2017
9.92
 44,747 9.09 9.98 9.09 900 0 0.0
14/08/2017
9.09
 3,900 9.09 9.32 9.07 100 0 0.0
11/08/2017
9.09
 3,878 8.84 9.13 8.84 0 0 0
10/08/2017
8.84
 3,400 8.86 8.86 8.74 0 0 0
09/08/2017
8.86
 9,300 9.09 9.09 8.84 0 0 0
08/08/2017
9.09
 4,235 9.11 9.11 8.88 0 0 0
07/08/2017
9.11
 1,952 9.03 9.11 8.89 0 0 0
04/08/2017
9.03
 3,400 8.84 9.13 8.84 500 0 0.0
03/08/2017
8.84
 8,100 8.74 9.40 8.76 1,900 500 0.1
02/08/2017
8.74
 24,100 8.74 8.74 8.74 0 0 0
01/08/2017
8.74
 3,040 8.74 8.84 8.72 0 0 0
31/07/2017
8.74
 18,100 8.74 8.74 8.56 400 1,400 -0.0
28/07/2017
8.74
 8,112 8.84 8.84 8.64 100 300 -0.0
27/07/2017
8.84
 5,600 8.86 8.86 8.80 4,000 600 0.2
26/07/2017
8.86
 31,300 8.89 8.93 8.74 400 0 0.0
25/07/2017
8.89
 21,400 8.74 9.03 8.74 0 3,000 -0.1
24/07/2017
8.74
 28,600 9.09 9.09 8.39 1,300 0 0.1
21/07/2017
9.09
 31,428 8.72 9.52 8.93 200 6,500 -0.3
20/07/2017
8.72
 51,638 8.06 8.84 7.96 0 500 -0.0
19/07/2017
8.06
 5,100 8.06 8.06 7.96 0 1,000 -0.0
18/07/2017
8.06
 14,680 7.96 8.12 7.92 0 500 -0.0
17/07/2017
7.96
 17,190 7.96 8.16 7.96 100 0 0.0
14/07/2017
7.96
 10,062 7.96 7.98 7.94 1,100 0 0.0
13/07/2017
7.96
 800 8.04 8.04 7.96 0 0 0
12/07/2017
8.04
 3,500 7.98 8.14 7.98 0 0 0
11/07/2017
7.98
 9,900 7.96 7.98 7.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |