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)
12/10/2017
11.48
 200 11.48 11.48 11.48 0 0 0
11/10/2017
11.48
 11,380 11.44 11.48 11.17 0 0 0
10/10/2017
11.44
 1,200 11.46 11.46 11.17 0 0 0
09/10/2017
11.46
 0 11.46 11.46 11.46 0 0 0
06/10/2017
11.46
 1,000 11.07 11.46 11.07 200 0 0.0
05/10/2017
11.07
 500 11.36 11.36 11.07 0 0 0
04/10/2017
11.36
 0 11.36 11.36 11.36 0 0 0
03/10/2017
11.36
 2,000 11.81 11.81 11.36 0 0 0
02/10/2017
11.81
 120 11.61 11.81 11.81 0 0 0
29/09/2017
11.61
 2,300 11.63 11.63 11.61 0 0 0
28/09/2017
11.63
 500 11.07 11.63 11.07 0 0 0
27/09/2017
11.07
 2,400 11.36 11.36 11.07 600 2,000 -0.1
26/09/2017
11.36
 9,180 11.36 11.42 11.26 0 0 0
25/09/2017
11.36
 600 11.46 11.46 11.36 0 0 0
22/09/2017
11.46
 3,700 11.07 11.46 10.99 2,000 0 0.1
21/09/2017
11.07
 13,700 11.44 11.44 10.97 0 0 0
20/09/2017
11.44
 0 11.44 11.44 11.44 0 0 0
19/09/2017
11.44
 4,400 11.46 11.46 10.97 0 0 0
18/09/2017
11.46
 1,720 11.65 11.65 10.91 0 100 -0.0
15/09/2017
11.65
 3,002 11.56 11.65 11.26 0 1,902 -0.1
14/09/2017
11.56
 6,200 11.79 11.79 11.32 0 0 0
13/09/2017
11.79
 2,108 12.53 12.53 11.65 0 0 0
12/09/2017
12.53
 550 12.22 12.53 12.53 500 50 0.0
11/09/2017
12.22
 4,140 12.24 12.60 12.04 200 20 0.0
08/09/2017
12.24
 11,908 12.24 12.72 12.04 200 0 0.0
07/09/2017
12.24
 800 12.04 12.24 12.04 0 0 0
06/09/2017
12.04
 17,000 12.04 12.43 11.90 0 2,200 -0.1
05/09/2017
12.04
 11,800 11.42 12.04 11.46 0 0 0
01/09/2017
11.42
 200 11.21 11.42 11.11 0 0 0
31/08/2017
11.21
 7,000 10.93 11.26 10.93 0 0 0
30/08/2017
10.93
 22,020 11.65 11.65 10.93 0 200 -0.0
29/08/2017
11.65
 5,100 11.44 11.65 11.17 0 0 0
28/08/2017
11.44
 6,720 10.58 11.44 10.49 0 300 -0.0
25/08/2017
10.58
 4,210 10.80 10.80 10.35 0 200 -0.0
24/08/2017
10.80
 41,492 11.94 11.94 10.76 100 700 -0.0
23/08/2017
11.94
 3,810 12.27 12.58 11.65 0 100 -0.0
22/08/2017
12.27
 12,234 12.39 13.61 11.36 0 1,000 -0.1
21/08/2017
12.39
 33,669 11.32 12.43 10.88 0 9,000 -0.6
18/08/2017
11.32
 26,600 10.29 11.32 10.29 0 12,600 -0.7
17/08/2017
10.29
 3,400 10.29 10.29 10.20 0 0 0
16/08/2017
10.29
 1,650 9.92 10.91 9.92 0 0 0
15/08/2017
9.92
 44,747 9.09 9.98 9.09 900 0 0.0
14/08/2017
9.09
 3,900 9.09 9.32 9.07 100 0 0.0
11/08/2017
9.09
 3,878 8.84 9.13 8.84 0 0 0
10/08/2017
8.84
 3,400 8.86 8.86 8.74 0 0 0
09/08/2017
8.86
 9,300 9.09 9.09 8.84 0 0 0
08/08/2017
9.09
 4,235 9.11 9.11 8.88 0 0 0
07/08/2017
9.11
 1,952 9.03 9.11 8.89 0 0 0
04/08/2017
9.03
 3,400 8.84 9.13 8.84 500 0 0.0
03/08/2017
8.84
 8,100 8.74 9.40 8.76 1,900 500 0.1
02/08/2017
8.74
 24,100 8.74 8.74 8.74 0 0 0
01/08/2017
8.74
 3,040 8.74 8.84 8.72 0 0 0
31/07/2017
8.74
 18,100 8.74 8.74 8.56 400 1,400 -0.0
28/07/2017
8.74
 8,112 8.84 8.84 8.64 100 300 -0.0
27/07/2017
8.84
 5,600 8.86 8.86 8.80 4,000 600 0.2
26/07/2017
8.86
 31,300 8.89 8.93 8.74 400 0 0.0
25/07/2017
8.89
 21,400 8.74 9.03 8.74 0 3,000 -0.1
24/07/2017
8.74
 28,600 9.09 9.09 8.39 1,300 0 0.1
21/07/2017
9.09
 31,428 8.72 9.52 8.93 200 6,500 -0.3
20/07/2017
8.72
 51,638 8.06 8.84 7.96 0 500 -0.0
19/07/2017
8.06
 5,100 8.06 8.06 7.96 0 1,000 -0.0
18/07/2017
8.06
 14,680 7.96 8.12 7.92 0 500 -0.0
17/07/2017
7.96
 17,190 7.96 8.16 7.96 100 0 0.0
14/07/2017
7.96
 10,062 7.96 7.98 7.94 1,100 0 0.0
13/07/2017
7.96
 800 8.04 8.04 7.96 0 0 0
12/07/2017
8.04
 3,500 7.98 8.14 7.98 0 0 0
11/07/2017
7.98
 9,900 7.96 7.98 7.96 0 0 0
10/07/2017
7.96
 16,500 7.96 8.35 7.96 100 0 0.0
07/07/2017
7.96
 1,810 8.25 8.25 7.96 0 0 0
06/07/2017
8.25
 18,400 8.45 8.45 7.79 1,100 0 0.0
05/07/2017
8.45
 100 8.16 8.45 8.45 100 0 0.0
04/07/2017
8.16
 18,600 8.16 8.35 7.77 1,000 5,500 -0.2
03/07/2017
8.16
 7,200 7.77 8.16 7.77 800 0 0.0
30/06/2017
7.77
 13,200 7.59 7.77 7.59 500 400 0.0
29/06/2017
7.59
 10,200 7.57 7.59 7.57 0 0 0
28/06/2017
7.57
 3,211 7.67 7.67 7.40 0 1,000 -0.0
27/06/2017
7.67
 21,289 7.67 7.77 7.63 0 2,000 -0.1
26/06/2017
7.67
 19,001 7.38 7.77 7.38 200 0 0.0
23/06/2017
7.38
 21,200 7.28 7.38 7.28 0 0 0
22/06/2017
7.28
 9,100 7.38 7.48 7.28 0 0 0
21/06/2017
7.38
 21,800 7.28 7.38 7.28 0 0 0
20/06/2017
7.28
 16,450 7.34 7.34 7.05 0 2,000 -0.1
19/06/2017
7.34
 5,500 7.38 7.57 7.19 200 0 0.0
16/06/2017
7.38
 15,900 7.28 7.42 7.28 0 0 0
15/06/2017
7.28
 48,310 7.19 7.42 7.19 500 0 0.0
14/06/2017
7.19
 8,450 6.80 7.19 6.80 100 0 0.0
13/06/2017
6.80
 6,700 6.72 6.80 6.72 0 0 0
12/06/2017
6.72
 15,500 6.78 6.78 6.70 0 0 0
09/06/2017
6.78
 600 6.78 6.78 6.78 0 0 0
08/06/2017
6.78
 2,700 6.80 6.99 6.70 200 0 0.0
07/06/2017
6.80
 1,200 6.76 6.84 6.76 0 0 0
06/06/2017
6.76
 10,700 6.70 6.76 6.60 500 0 0.0
05/06/2017
6.70
 1,700 6.78 6.99 6.70 200 0 0.0
02/06/2017
6.78
 1,800 6.80 6.80 6.60 0 0 0
01/06/2017
6.80
 3,200 6.60 6.80 6.60 100 0 0.0
31/05/2017
6.60
 7,400 6.60 7.22 6.60 100 0 0.0
30/05/2017
6.60
 18,800 6.60 6.70 6.45 0 0 0
29/05/2017
6.60
 4,601 6.60 6.60 6.41 0 0 0
26/05/2017
6.60
 200 6.64 6.74 6.60 0 0 0
25/05/2017
6.64
 10,800 6.60 6.70 6.60 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |