CTCP Dược phẩm Trung ương 3 (dp3)

62.50
0.40
(0.64%)
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
(2026-05-20) 		4.90 8.57% 160,100 0 0
57.20
62.50
62.50
2 tháng
(2026-04-20) 		7.20 13.11% 367,100 -2,900 0
54.90
62.50
62.50
3 tháng
(2026-03-23) 		5.90 10.50% 475,400 -2,900 0
54.40
62.50
62.50
6 tháng
(2025-12-22) 		14.15 29.50% 1,813,800 -8,100 -0.3
47.95
62.50
62.50
12 tháng
(2025-06-24) 		12.55 25.34% 3,734,500 -8,600 -0.3
46.64
62.50
62.50
24 tháng
(2024-07-01) 		6.57 11.84% 7,416,800 -13,350 -0.6
46.64
64.89
62.50
36 tháng
(2023-07-05) 		11.69 23.19% 10,383,185 -29,600 -1.7
46.64
67.93
62.50
60 tháng
(2021-07-15) 		29.32 89.46% 11,238,860 -152,967 -14.2
27.91
67.93
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2017
6.60
 3,300 6.39 6.80 6.54 0 0 0
23/05/2017
6.39
 9,000 6.25 6.39 6.25 0 0 0
22/05/2017
6.25
 13,200 6.29 6.80 6.21 1,300 0 0.0
19/05/2017
6.29
 2,000 6.56 6.60 6.23 0 0 0
18/05/2017
6.56
 8,600 6.70 6.70 6.41 0 0 0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2017
6.70
 3,308 6.66 6.99 6.43 0 0 0
16/05/2017
6.66
 17,600 6.66 6.70 6.61 0 0 0
15/05/2017
6.66
 18,700 6.66 6.70 6.61 0 0 0
12/05/2017
6.66
 11,309 6.68 6.68 6.61 0 0 0
11/05/2017
6.68
 15,860 6.61 6.70 6.59 2,000 0 0.1
10/05/2017
6.61
 12,900 6.75 6.75 6.61 0 100 -0.0
09/05/2017
6.75
 41,900 6.62 6.79 6.53 2,900 0 0.1
08/05/2017
6.62
 37,501 6.51 6.64 6.46 0 0 0
05/05/2017
6.51
 11,900 6.46 6.57 6.50 0 0 0
04/05/2017
6.46
 3,900 6.48 6.48 6.46 0 0 0
03/05/2017
6.48
 20,910 6.42 6.53 6.33 0 0 0
28/04/2017
6.42
 18,800 6.40 6.51 6.33 100 0 0.0
27/04/2017
6.40
 3,300 6.24 6.51 6.40 100 0 0.0
26/04/2017
6.24
 5,200 6.06 6.29 6.15 100 0 0.0
25/04/2017
6.06
 3,300 6.28 6.61 6.06 200 100 0.0
24/04/2017
6.28
 1,900 6.35 6.35 6.24 0 200 -0.0
21/04/2017
6.35
 20,850 6.13 6.35 6.13 0 0 0
20/04/2017
6.13
 38,600 6.06 6.15 6.04 2,000 0 0.1
19/04/2017
6.06
 9,800 5.96 6.06 5.89 0 0 0
18/04/2017
5.96
 6,600 5.96 5.96 5.96 0 0 0
17/04/2017
5.96
 1,200 5.96 5.96 5.96 0 0 0
14/04/2017
5.96
 400 5.96 5.96 5.96 0 0 0
13/04/2017
5.96
 5,651 6.62 6.62 5.96 0 0 0
12/04/2017
6.62
 100 6.04 6.62 6.62 100 0 0.0
11/04/2017
6.04
 2,800 5.96 6.06 5.87 0 0 0
10/04/2017
5.96
 0 5.96 5.96 5.96 0 0 0
07/04/2017
5.96
 3,800 5.96 5.96 5.87 2,700 0 0.1
05/04/2017
5.96
 2,900 5.91 5.96 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |