CTCP Dược phẩm Trung ương 3 (dp3)

62.50
-0.30
(-0.48%)
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
(2026-02-11) 		-0.60 -0.95% 424,500 0 0
61
63.40
62.50
2 tháng
(2026-01-12) 		9.50 17.82% 1,020,600 -5,200 -0.3
53.30
63.40
62.50
3 tháng
(2025-12-15) 		11.70 22.90% 1,266,100 -5,200 -0.3
51.10
63.40
62.50
6 tháng
(2025-09-15) 		8.30 15.23% 2,281,600 -5,200 -0.3
49.80
63.40
62.50
12 tháng
(2025-03-18) 		3.04 5.09% 4,027,300 -6,100 -0.4
49.80
63.40
62.50
24 tháng
(2024-03-25) 		-4.76 -7.05% 7,654,040 -14,150 -0.8
49.80
69.28
62.50
36 tháng
(2023-03-29) 		28.06 80.78% 9,877,850 -31,400 -3.0
34.66
72.52
62.50
60 tháng
(2021-04-08) 		25.11 66.62% 10,758,464 -106,700 -9.1
29.79
72.52
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |