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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |