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)
13/07/2017
8.50
 800 8.58 8.58 8.50 0 0 0
12/07/2017
8.58
 3,500 8.52 8.69 8.52 0 0 0
11/07/2017
8.52
 9,900 8.50 8.52 8.50 0 0 0
10/07/2017
8.50
 16,500 8.50 8.92 8.50 100 0 0.0
07/07/2017
8.50
 1,810 8.81 8.81 8.50 0 0 0
06/07/2017
8.81
 18,400 9.02 9.02 8.31 1,100 0 0.0
05/07/2017
9.02
 100 8.71 9.02 9.02 100 0 0.0
04/07/2017
8.71
 18,600 8.71 8.92 8.29 1,000 5,500 -0.2
03/07/2017
8.71
 7,200 8.29 8.71 8.29 800 0 0.0
30/06/2017
8.29
 13,200 8.11 8.29 8.11 500 400 0.0
29/06/2017
8.11
 10,200 8.09 8.11 8.09 0 0 0
28/06/2017
8.09
 3,211 8.19 8.19 7.90 0 1,000 -0.0
27/06/2017
8.19
 21,289 8.19 8.29 8.15 0 2,000 -0.1
26/06/2017
8.19
 19,001 7.88 8.29 7.88 200 0 0.0
23/06/2017
7.88
 21,200 7.78 7.88 7.78 0 0 0
22/06/2017
7.78
 9,100 7.88 7.98 7.78 0 0 0
21/06/2017
7.88
 21,800 7.78 7.88 7.78 0 0 0
20/06/2017
7.78
 16,450 7.84 7.84 7.53 0 2,000 -0.1
19/06/2017
7.84
 5,500 7.88 8.09 7.67 200 0 0.0
16/06/2017
7.88
 15,900 7.78 7.92 7.78 0 0 0
15/06/2017
7.78
 48,310 7.67 7.92 7.67 500 0 0.0
14/06/2017
7.67
 8,450 7.26 7.67 7.26 100 0 0.0
13/06/2017
7.26
 6,700 7.17 7.26 7.17 0 0 0
12/06/2017
7.17
 15,500 7.24 7.24 7.15 0 0 0
09/06/2017
7.24
 600 7.24 7.24 7.24 0 0 0
08/06/2017
7.24
 2,700 7.26 7.46 7.15 200 0 0.0
07/06/2017
7.26
 1,200 7.22 7.30 7.22 0 0 0
06/06/2017
7.22
 10,700 7.15 7.22 7.05 500 0 0.0
05/06/2017
7.15
 1,700 7.24 7.46 7.15 200 0 0.0
02/06/2017
7.24
 1,800 7.26 7.26 7.05 0 0 0
01/06/2017
7.26
 3,200 7.05 7.26 7.05 100 0 0.0
31/05/2017
7.05
 7,400 7.05 7.71 7.05 100 0 0.0
30/05/2017
7.05
 18,800 7.05 7.15 6.88 0 0 0
29/05/2017
7.05
 4,601 7.05 7.05 6.84 0 0 0
26/05/2017
7.05
 200 7.09 7.20 7.05 0 0 0
25/05/2017
7.09
 10,800 7.05 7.15 7.05 300 0 0.0
24/05/2017
7.05
 3,300 6.82 7.26 6.99 0 0 0
23/05/2017
6.82
 9,000 6.68 6.82 6.68 0 0 0
22/05/2017
6.68
 13,200 6.72 7.26 6.64 1,300 0 0.0
19/05/2017
6.72
 2,000 7.01 7.05 6.66 0 0 0
18/05/2017
7.01
 8,600 7.15 7.15 6.84 0 0 0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2017
7.15
 3,308 7.11 7.46 6.86 0 0 0
16/05/2017
7.11
 17,600 7.11 7.15 7.05 0 0 0
15/05/2017
7.11
 18,700 7.11 7.15 7.05 0 0 0
12/05/2017
7.11
 11,309 7.13 7.13 7.05 0 0 0
11/05/2017
7.13
 15,860 7.05 7.15 7.03 2,000 0 0.1
10/05/2017
7.05
 12,900 7.21 7.21 7.05 0 100 -0.0
09/05/2017
7.21
 41,900 7.07 7.25 6.98 2,900 0 0.1
08/05/2017
7.07
 37,501 6.96 7.09 6.90 0 0 0
05/05/2017
6.96
 11,900 6.90 7.01 6.94 0 0 0
04/05/2017
6.90
 3,900 6.92 6.92 6.90 0 0 0
03/05/2017
6.92
 20,910 6.86 6.98 6.76 0 0 0
28/04/2017
6.86
 18,800 6.84 6.96 6.76 100 0 0.0
27/04/2017
6.84
 3,300 6.66 6.96 6.84 100 0 0.0
26/04/2017
6.66
 5,200 6.47 6.72 6.56 100 0 0.0
25/04/2017
6.47
 3,300 6.70 7.05 6.47 200 100 0.0
24/04/2017
6.70
 1,900 6.78 6.78 6.66 0 200 -0.0
21/04/2017
6.78
 20,850 6.54 6.78 6.54 0 0 0
20/04/2017
6.54
 38,600 6.47 6.56 6.45 2,000 0 0.1
19/04/2017
6.47
 9,800 6.37 6.47 6.29 0 0 0
18/04/2017
6.37
 6,600 6.37 6.37 6.37 0 0 0
17/04/2017
6.37
 1,200 6.37 6.37 6.37 0 0 0
14/04/2017
6.37
 400 6.37 6.37 6.37 0 0 0
13/04/2017
6.37
 5,651 7.07 7.07 6.37 0 0 0
12/04/2017
7.07
 100 6.45 7.07 7.07 100 0 0.0
11/04/2017
6.45
 2,800 6.37 6.47 6.27 0 0 0
10/04/2017
6.37
 0 6.37 6.37 6.37 0 0 0
07/04/2017
6.37
 3,800 6.37 6.37 6.27 2,700 0 0.1
05/04/2017
6.37
 2,900 6.31 6.37 6.27 0 0 0
04/04/2017
6.31
 3,400 6.43 6.43 6.31 0 0 0
03/04/2017
6.43
 14,700 6.45 6.47 6.37 0 0 0
31/03/2017
6.45
 2,200 6.23 6.76 6.23 0 0 0
30/03/2017
6.23
 8,300 6.11 6.35 6.23 100 0 0.0
29/03/2017
6.11
 3,700 6.11 6.37 6.11 0 0 0
28/03/2017
6.11
 1,300 6.47 7.05 6.11 100 0 0.0
27/03/2017
6.47
 8,300 6.56 6.56 6.11 0 0 0
24/03/2017
6.56
 0 6.56 6.56 6.56 0 0 0
23/03/2017
6.56
 0 6.56 6.56 6.56 0 0 0
22/03/2017
6.56
 4,500 6.17 6.56 6.47 0 0 0
21/03/2017
6.17
 3,308 6.09 6.17 6.07 0 0 0
20/03/2017
6.09
 3,500 6.15 6.15 6.09 0 0 0
17/03/2017
6.15
 1,100 6.09 6.15 6.15 100 0 0.0
16/03/2017
6.09
 2,500 6.09 6.09 6.09 0 0 0
15/03/2017
6.09
 1,800 6.07 6.09 6.07 0 0 0
14/03/2017
6.07
 6,700 6.23 6.23 6.07 0 0 0
13/03/2017
6.23
 100 6.09 6.23 6.23 100 0 0.0
10/03/2017
6.09
 4,100 6.09 6.09 6.09 0 0 0
09/03/2017
6.09
 500 6.09 6.09 6.09 0 0 0
08/03/2017
6.09
 2,210 6.09 6.09 6.09 0 0 0
07/03/2017
6.09
 4,800 6.09 6.09 6.09 0 0 0
06/03/2017
6.09
 2,700 6.09 6.09 6.07 1,000 0 0.0
03/03/2017
6.09
 6,100 6.07 6.09 6.09 0 0 0
02/03/2017
6.07
 1,100 6.13 6.13 6.07 0 0 0
01/03/2017
6.13
 31,600 6.07 6.13 5.94 0 0 0
28/02/2017
6.07
 3,300 6.17 6.17 5.98 0 0 0
27/02/2017
6.17
 6,100 6.17 6.17 5.98 100 0 0.0
24/02/2017
6.17
 1,900 6.07 6.27 6.07 0 0 0
23/02/2017
6.07
 100 6.00 6.07 6.07 100 0 0.0
22/02/2017
6.00
 2,000 5.94 6.00 6.00 0 0 0
21/02/2017
5.94
 3,200 5.90 5.94 5.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |