CTCP Dược phẩm Trung ương 3 (dp3)

59.70
1.20
(2.05%)
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
(2026-04-06) 		3.30 5.98% 156,300 0 0
54.40
59.70
59.70
2 tháng
(2026-03-05) 		-0.51 -0.86% 538,300 0 0
54.40
59.70
59.70
3 tháng
(2026-02-03) 		0.15 0.26% 1,024,700 0 0
54.40
59.70
59.70
6 tháng
(2025-11-05) 		10.92 22.95% 2,071,000 -5,200 -0.3
46.64
59.70
59.70
12 tháng
(2025-05-09) 		8.02 15.88% 3,725,000 -5,700 -0.3
46.64
59.70
59.70
24 tháng
(2024-05-14) 		3.69 6.72% 7,500,310 -10,450 -0.6
46.64
64.89
59.70
36 tháng
(2023-05-22) 		25.59 77.75% 10,277,792 -42,700 -4.1
32.91
67.93
59.70
60 tháng
(2021-05-31) 		26.32 81.78% 11,060,043 -132,867 -12.2
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/04/2017
5.91
 3,400 6.02 6.02 5.91 0 0 0
03/04/2017
6.02
 14,700 6.04 6.06 5.96 0 0 0
31/03/2017
6.04
 2,200 5.84 6.33 5.84 0 0 0
30/03/2017
5.84
 8,300 5.73 5.95 5.84 100 0 0.0
29/03/2017
5.73
 3,700 5.73 5.96 5.73 0 0 0
28/03/2017
5.73
 1,300 6.06 6.61 5.73 100 0 0.0
27/03/2017
6.06
 8,300 6.15 6.15 5.73 0 0 0
24/03/2017
6.15
 0 6.15 6.15 6.15 0 0 0
23/03/2017
6.15
 0 6.15 6.15 6.15 0 0 0
22/03/2017
6.15
 4,500 5.78 6.15 6.06 0 0 0
21/03/2017
5.78
 3,308 5.71 5.78 5.69 0 0 0
20/03/2017
5.71
 3,500 5.76 5.76 5.71 0 0 0
17/03/2017
5.76
 1,100 5.71 5.76 5.76 100 0 0.0
16/03/2017
5.71
 2,500 5.71 5.71 5.71 0 0 0
15/03/2017
5.71
 1,800 5.69 5.71 5.69 0 0 0
14/03/2017
5.69
 6,700 5.84 5.84 5.69 0 0 0
13/03/2017
5.84
 100 5.71 5.84 5.84 100 0 0.0
10/03/2017
5.71
 4,100 5.71 5.71 5.71 0 0 0
09/03/2017
5.71
 500 5.71 5.71 5.71 0 0 0
08/03/2017
5.71
 2,210 5.71 5.71 5.71 0 0 0
07/03/2017
5.71
 4,800 5.71 5.71 5.71 0 0 0
06/03/2017
5.71
 2,700 5.71 5.71 5.69 1,000 0 0.0
03/03/2017
5.71
 6,100 5.69 5.71 5.71 0 0 0
02/03/2017
5.69
 1,100 5.74 5.74 5.69 0 0 0
01/03/2017
5.74
 31,600 5.69 5.74 5.56 0 0 0
28/02/2017
5.69
 3,300 5.78 5.78 5.60 0 0 0
27/02/2017
5.78
 6,100 5.78 5.78 5.60 100 0 0.0
24/02/2017
5.78
 1,900 5.69 5.87 5.69 0 0 0
23/02/2017
5.69
 100 5.62 5.69 5.69 100 0 0.0
22/02/2017
5.62
 2,000 5.56 5.62 5.62 0 0 0
21/02/2017
5.56
 3,200 5.52 5.56 5.56 0 0 0
20/02/2017
5.52
 8,800 5.67 5.67 5.52 0 0 0
17/02/2017
5.67
 1,500 5.69 5.69 5.51 100 0 0.0
16/02/2017
5.69
 100 5.56 5.69 5.69 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |