CTCP Dược phẩm Trung ương 3 (dp3)

62.50
-0.30
(-0.48%)
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
(2026-02-11) 		-0.60 -0.95% 424,500 0 0
61
63.40
62.50
2 tháng
(2026-01-12) 		9.50 17.82% 1,020,600 -5,200 -0.3
53.30
63.40
62.50
3 tháng
(2025-12-15) 		11.70 22.90% 1,266,100 -5,200 -0.3
51.10
63.40
62.50
6 tháng
(2025-09-15) 		8.30 15.23% 2,281,600 -5,200 -0.3
49.80
63.40
62.50
12 tháng
(2025-03-18) 		3.04 5.09% 4,027,300 -6,100 -0.4
49.80
63.40
62.50
24 tháng
(2024-03-25) 		-4.76 -7.05% 7,654,040 -14,150 -0.8
49.80
69.28
62.50
36 tháng
(2023-03-29) 		28.06 80.78% 9,877,850 -31,400 -3.0
34.66
72.52
62.50
60 tháng
(2021-04-08) 		25.11 66.62% 10,758,464 -106,700 -9.1
29.79
72.52
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2017
7.05
 3,300 6.82 7.26 6.99 0 0 0
23/05/2017
6.82
 9,000 6.68 6.82 6.68 0 0 0
22/05/2017
6.68
 13,200 6.72 7.26 6.64 1,300 0 0.0
19/05/2017
6.72
 2,000 7.01 7.05 6.66 0 0 0
18/05/2017
7.01
 8,600 7.15 7.15 6.84 0 0 0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2017
7.15
 3,308 7.11 7.46 6.86 0 0 0
16/05/2017
7.11
 17,600 7.11 7.15 7.05 0 0 0
15/05/2017
7.11
 18,700 7.11 7.15 7.05 0 0 0
12/05/2017
7.11
 11,309 7.13 7.13 7.05 0 0 0
11/05/2017
7.13
 15,860 7.05 7.15 7.03 2,000 0 0.1
10/05/2017
7.05
 12,900 7.21 7.21 7.05 0 100 -0.0
09/05/2017
7.21
 41,900 7.07 7.25 6.98 2,900 0 0.1
08/05/2017
7.07
 37,501 6.96 7.09 6.90 0 0 0
05/05/2017
6.96
 11,900 6.90 7.01 6.94 0 0 0
04/05/2017
6.90
 3,900 6.92 6.92 6.90 0 0 0
03/05/2017
6.92
 20,910 6.86 6.98 6.76 0 0 0
28/04/2017
6.86
 18,800 6.84 6.96 6.76 100 0 0.0
27/04/2017
6.84
 3,300 6.66 6.96 6.84 100 0 0.0
26/04/2017
6.66
 5,200 6.47 6.72 6.56 100 0 0.0
25/04/2017
6.47
 3,300 6.70 7.05 6.47 200 100 0.0
24/04/2017
6.70
 1,900 6.78 6.78 6.66 0 200 -0.0
21/04/2017
6.78
 20,850 6.54 6.78 6.54 0 0 0
20/04/2017
6.54
 38,600 6.47 6.56 6.45 2,000 0 0.1
19/04/2017
6.47
 9,800 6.37 6.47 6.29 0 0 0
18/04/2017
6.37
 6,600 6.37 6.37 6.37 0 0 0
17/04/2017
6.37
 1,200 6.37 6.37 6.37 0 0 0
14/04/2017
6.37
 400 6.37 6.37 6.37 0 0 0
13/04/2017
6.37
 5,651 7.07 7.07 6.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |