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)
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
20/02/2017
5.90
 8,800 6.05 6.05 5.90 0 0 0
17/02/2017
6.05
 1,500 6.07 6.07 5.88 100 0 0.0
16/02/2017
6.07
 100 5.94 6.07 6.07 100 0 0.0
15/02/2017
5.94
 5,300 5.98 5.98 5.88 0 0 0
14/02/2017
5.98
 3,600 6.07 6.17 5.98 0 0 0
13/02/2017
6.07
 17,800 6.07 6.47 6.07 100 0 0.0
10/02/2017
6.07
 12,600 6.03 6.15 5.98 100 0 0.0
09/02/2017
6.03
 2,600 6.07 6.07 5.88 100 0 0.0
08/02/2017
6.07
 4,600 6.07 6.07 5.88 200 3,000 -0.1
07/02/2017
6.07
 10,300 6.07 6.07 5.88 0 6,300 -0.2
06/02/2017
6.07
 0 6.07 6.07 6.07 0 0 0
03/02/2017
6.07
 2,109 6.47 6.47 6.07 0 0 0
02/02/2017
6.47
 300 6.27 6.66 6.47 300 0 0.0
25/01/2017
6.27
 1,800 6.07 6.64 5.90 1,300 0 0.0
24/01/2017
6.07
 300 5.98 6.07 5.88 200 0 0.0
23/01/2017
5.98
 500 5.98 6.00 5.98 0 0 0
20/01/2017
5.98
 13,001 5.78 6.07 5.68 0 0 0
19/01/2017
5.78
 500 6.05 6.05 5.78 0 0 0
18/01/2017
6.05
 0 6.05 6.05 6.05 0 0 0
17/01/2017
6.05
 10,200 5.88 6.05 5.88 100 0 0.0
16/01/2017
5.88
 8,600 5.94 5.94 5.78 0 0 0
13/01/2017
5.94
 100 5.78 5.94 5.94 100 0 0.0
12/01/2017
5.78
 2,470 5.78 5.88 5.78 100 0 0.0
11/01/2017
5.78
 3,200 5.88 5.88 5.78 0 0 0
10/01/2017
5.88
 11,900 5.78 5.88 5.78 100 0 0.0
09/01/2017
5.78
 4,400 5.86 5.86 5.78 0 0 0
06/01/2017
5.86
 100 5.78 5.86 5.86 100 0 0.0
05/01/2017
5.78
 3,900 5.88 5.88 5.78 0 0 0
04/01/2017
5.88
 4,200 5.96 6.17 5.51 300 0 0.0
03/01/2017
5.96
 6,400 6.31 6.31 5.80 1,100 0 0.0
30/12/2016
6.31
 1,210 5.78 6.31 5.78 200 0 0.0
29/12/2016
5.78
 13,900 5.78 5.78 5.76 0 0 0
28/12/2016
5.78
 10,600 5.78 5.78 5.78 0 0 0
27/12/2016
5.78
 10,100 5.78 5.78 5.78 100 0 0.0
26/12/2016
5.78
 4,900 5.74 5.84 5.68 200 0 0.0
23/12/2016
5.74
 1,000 5.68 5.74 5.68 100 0 0.0
22/12/2016
5.68
 1,600 5.76 5.76 5.68 0 0 0
21/12/2016
5.76
 10,100 5.68 5.78 5.68 200 0 0.0
20/12/2016
5.68
 3,000 5.68 5.68 5.68 0 0 0
19/12/2016
5.68
 100 5.62 5.68 5.68 100 0 0.0
16/12/2016
5.62
 8,200 5.58 5.66 5.58 0 0 0
15/12/2016
5.58
 5,400 5.58 5.58 5.58 0 0 0
14/12/2016
5.58
 100 5.54 5.58 5.58 100 0 0.0
13/12/2016
5.54
 23,200 5.51 5.54 5.49 100 0 0.0
12/12/2016
5.51
 1,900 5.53 5.53 5.51 0 0 0
09/12/2016
5.53
 12,000 5.56 5.56 5.49 0 0 0
08/12/2016
5.56
 1,000 5.56 5.56 5.49 0 0 0
07/12/2016
5.56
 12,500 5.56 5.56 5.51 100 0 0.0
06/12/2016
5.56
 17,600 5.56 5.58 5.49 16,200 0 0.5
05/12/2016
5.56
 5,100 5.51 5.56 5.49 5,100 0 0.1
02/12/2016
5.51
 5,000 5.49 5.51 5.51 5,000 0 0.1
01/12/2016
5.49
 17,000 5.49 5.49 5.49 0 0 0
30/11/2016
5.49
 7,610 5.62 5.62 5.49 10 0 0.0
29/11/2016
5.62
 3,500 5.68 5.68 5.41 200 0 0.0
28/11/2016
5.68
 1,000 5.68 5.68 5.68 1,000 0 0.0
25/11/2016
5.68
 8,400 5.68 5.68 5.58 100 0 0.0
24/11/2016
5.68
 4,400 5.49 5.68 5.49 200 0 0.0
23/11/2016
5.49
 14,700 5.49 5.49 5.45 0 0 0
22/11/2016
5.49
 3,800 5.62 5.62 5.49 0 0 0
21/11/2016
5.62
 5,300 5.58 5.62 5.49 100 0 0.0
18/11/2016
5.58
 10,000 5.49 5.68 5.49 100 0 0.0
17/11/2016
5.49
 5,400 5.56 5.64 5.49 200 0 0.0
16/11/2016
5.56
 6,400 5.58 5.58 5.49 0 0 0
15/11/2016
5.58
 1,300 5.58 5.68 5.41 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |