CTCP Dược phẩm Trung ương 3 (dp3)

51.30
-0.10
(-0.19%)
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
(2025-11-04) 		0.30 0.59% 358,100 0 0
49.80
52.20
51.40
2 tháng
(2025-10-06) 		-1.90 -3.57% 788,300 0 0
49.80
53.20
51.40
3 tháng
(2025-09-05) 		-0.70 -1.35% 1,083,800 -500 -0.0
49.80
54.50
51.40
6 tháng
(2025-06-09) 		-2.30 -4.29% 1,823,700 -500 -0.0
49.80
54.50
51.40
12 tháng
(2024-12-09) 		-3.70 -6.73% 3,869,312 -3,900 -0.2
49.80
59.76
51.40
24 tháng
(2023-12-15) 		-7.72 -13.08% 7,007,685 -9,350 -0.6
49.80
69.28
51.40
36 tháng
(2022-12-20) 		19.99 63.85% 8,626,595 -9,500 -1.0
30.64
72.52
51.40
60 tháng
(2020-12-30) 		26.49 106.75% 9,848,900 -34,725 -1.0
24.01
72.52
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2016
5.58
 100 5.64 5.64 5.58 0 0 0
11/11/2016
5.64
 12,000 5.76 5.76 5.64 0 0 0
10/11/2016
5.76
 1,100 5.82 5.82 5.58 0 0 0
09/11/2016
5.82
 100 5.60 5.82 5.82 100 0 0.0
08/11/2016
5.60
 13,900 5.68 5.68 5.60 100 0 0.0
07/11/2016
5.68
 8,600 5.80 5.80 5.68 0 0 0
04/11/2016
5.80
 100 5.72 5.80 5.80 100 0 0.0
03/11/2016
5.72
 9,510 5.84 5.84 5.68 0 0 0
02/11/2016
5.84
 1,200 5.84 5.84 5.68 100 0 0.0
01/11/2016
5.84
 9,000 5.88 5.92 5.68 100 0 0.0
31/10/2016
5.88
 0 5.88 5.88 5.88 0 0 0
28/10/2016
5.88
 3,200 5.86 5.88 5.68 100 0 0.0
27/10/2016
5.86
 7,500 5.60 5.96 5.51 0 0 0
26/10/2016
5.60
 11,000 5.86 5.86 5.60 0 0 0
25/10/2016
5.86
 800 6.03 6.03 5.68 100 0 0.0
24/10/2016
6.03
 7,500 5.74 6.03 5.19 0 1,700 -0.0
21/10/2016
5.74
 48,010 6.37 6.39 5.74 0 0 0
20/10/2016
6.37
 80,500 6.64 6.64 6.07 6,000 0 0.2
19/10/2016
6.64
 11,800 6.56 6.66 6.49 3,100 0 0.1
18/10/2016
6.56
 19,220 6.47 6.62 6.39 220 0 0.0
17/10/2016
6.47
 11,800 6.64 6.64 6.31 200 0 0.0
14/10/2016
6.64
 17,800 6.66 6.78 6.56 8,900 0 0.3
13/10/2016
6.66
 5,640 6.76 6.76 6.47 4,100 0 0.1
12/10/2016
6.76
 53,610 6.31 6.76 6.31 8,100 0 0.3
11/10/2016
6.31
 24,400 6.27 6.33 6.27 7,000 0 0.2
10/10/2016
6.27
 20,600 6.27 6.37 6.07 13,000 0 0.4
07/10/2016
6.27
 16,500 6.27 6.27 6.05 100 0 0.0
06/10/2016
6.27
 12,600 6.05 6.47 6.03 200 0 0.0
05/10/2016
6.05
 6,932 6.03 6.11 5.98 132 0 0.0
04/10/2016
6.03
 4,510 6.37 6.37 6.01 10 0 0.0
03/10/2016
6.37
 16,108 6.47 6.49 6.27 100 0 0.0
30/09/2016
6.47
 41,802 6.00 6.58 6.00 2,600 400 0.1
29/09/2016
6.00
 8,600 6.01 6.03 5.98 0 0 0
28/09/2016
6.01
 12,700 6.03 6.09 6.00 0 0 0
27/09/2016
6.03
 14,400 5.94 6.03 5.94 0 0 0
26/09/2016
5.94
 28,000 5.90 6.05 5.88 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |