CTCP Dược phẩm Trung ương 3 (dp3)

59.80
0.10
(0.17%)
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
(2026-07-06) 		-3.80 -5.98% 136,000 0 0
59.70
63.80
59.80
2 tháng
(2026-06-08) 		0.70 1.19% 437,600 0 0
59
63.80
59.80
3 tháng
(2026-05-07) 		0.30 0.51% 554,000 -2,900 0
57.20
63.80
59.80
6 tháng
(2026-02-06) 		0.41 0.70% 1,545,400 -2,900 0
54.40
63.80
59.80
12 tháng
(2025-08-11) 		10.72 21.87% 3,734,300 -8,600 -0.3
46.64
63.80
59.80
24 tháng
(2024-08-15) 		3.55 6.32% 7,383,706 -13,350 -0.6
46.64
63.80
59.80
36 tháng
(2023-08-21) 		5.87 10.91% 10,075,885 -27,800 -1.5
46.64
64.89
59.80
60 tháng
(2021-08-31) 		25.67 75.46% 11,546,729 -152,567 -14.1
27.91
67.93
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2018
13.27
 0 13.27 13.27 13.27 0 0 0
08/03/2018
13.27
 0 13.27 13.27 13.27 0 0 0
07/03/2018
13.27
 500 12.80 13.27 12.80 0 0 0
06/03/2018
12.80
 3,700 12.80 12.80 12.80 0 0 0
05/03/2018
12.80
 0 12.80 12.80 12.80 0 0 0
02/03/2018
12.80
 2,000 12.80 12.80 12.80 0 0 0
01/03/2018
12.80
 100 13.64 13.64 12.80 0 0 0
28/02/2018
13.64
 10 13.64 13.64 13.64 0 0 0
27/02/2018
13.64
 100 13.47 13.64 13.64 0 0 0
26/02/2018
13.47
 310 13.39 13.47 13.47 0 0 0
23/02/2018
13.39
 300 12.62 13.39 13.39 0 0 0
22/02/2018
12.62
 1,900 12.80 12.80 12.62 0 0 0
21/02/2018
12.80
 2,100 13.76 13.76 12.80 0 0 0
13/02/2018
13.76
 700 13.27 13.76 13.19 0 0 0
12/02/2018
13.27
 100 12.60 13.27 13.27 0 0 0
09/02/2018
12.60
 610 12.60 12.60 12.60 0 0 0
08/02/2018
12.60
 1,400 12.30 12.60 12.60 0 0 0
07/02/2018
12.30
 200 12.30 12.30 12.21 0 0 0
06/02/2018
12.30
 9,500 12.80 12.80 11.62 0 5,200 -0.3
05/02/2018
12.80
 1,100 12.89 12.89 12.50 0 0 0
02/02/2018
12.89
 0 12.89 12.89 12.89 0 0 0
01/02/2018
12.89
 20 12.89 12.89 12.89 0 0 0
31/01/2018
12.89
 4,980 12.40 12.97 12.21 0 0 0
30/01/2018
12.40
 15,600 12.80 12.80 12.21 0 10,000 -0.6
29/01/2018
12.80
 900 12.84 12.84 12.80 0 0 0
26/01/2018
12.84
 5,350 12.60 12.84 12.60 0 0 0
25/01/2018
12.60
 16,400 13.09 13.58 12.60 1,800 0 0.1
24/01/2018
13.09
 12,100 13.88 13.88 13.09 0 0 0
23/01/2018
13.88
 8,700 13.88 13.88 13.78 0 0 0
22/01/2018
13.88
 31,600 15.36 15.36 13.82 0 0 0
19/01/2018
15.36
 34,510 14.96 16.46 15.16 0 0 0
18/01/2018
14.96
 1,137 15.06 15.06 14.77 0 0 0
17/01/2018
15.06
 6,700 15.06 15.06 14.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |