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)
23/09/2016
5.90
 6,500 6.05 6.05 5.90 0 0 0
22/09/2016
6.05
 1,100 6.07 6.09 5.94 200 0 0.0
21/09/2016
6.07
 8,900 5.92 6.07 5.92 500 0 0.0
20/09/2016
5.92
 12,000 6.00 6.00 5.90 100 0 0.0
19/09/2016
6.00
 13,300 5.96 6.00 5.90 100 0 0.0
16/09/2016
5.96
 12,800 5.92 5.96 5.90 200 0 0.0
15/09/2016
5.92
 6,600 5.90 5.96 5.90 700 0 0.0
14/09/2016
5.90
 7,500 6.03 6.03 5.90 0 0 0
13/09/2016
6.03
 7,800 6.00 6.03 5.88 0 0 0
12/09/2016
6.00
 4,500 6.13 6.13 5.90 1,600 0 0.0
09/09/2016
6.13
 18,102 6.07 6.27 6.03 5,000 0 0.2
08/09/2016
6.07
 29,000 6.00 6.07 5.90 14,900 0 0.5
07/09/2016
6.00
 10,400 6.07 6.07 5.92 2,000 0 0.1
06/09/2016
6.07
 33,800 5.74 6.17 5.74 4,800 0 0.1
05/09/2016
5.74
 2,900 5.74 5.74 5.72 0 0 0
01/09/2016
5.74
 16,700 5.68 5.78 5.66 0 0 0
31/08/2016
5.68
 15,000 5.84 5.84 5.68 0 0 0
30/08/2016
5.84
 9,800 5.68 5.84 5.68 0 0 0
29/08/2016
5.68
 13,900 5.80 5.84 5.64 0 1,000 -0.0
26/08/2016
5.80
 22,852 5.68 5.86 5.58 0 200 -0.0
25/08/2016
5.68
 12,200 5.62 5.68 5.58 3,000 0 0.1
24/08/2016
5.62
 13,000 5.68 5.70 5.60 0 0 0
23/08/2016
5.68
 28,568 5.68 5.72 5.60 0 500 -0.0
22/08/2016
5.68
 4,400 5.68 5.74 5.60 0 0 0
19/08/2016
5.68
 16,000 5.80 5.82 5.68 0 0 0
18/08/2016
5.80
 23,500 5.94 5.96 5.80 0 0 0
17/08/2016
5.94
 34,900 5.84 5.94 5.78 0 0 0
16/08/2016
5.84
 67,400 5.58 5.98 5.58 0 0 0
15/08/2016
5.58
 31,500 5.78 5.78 5.54 0 0 0
12/08/2016
5.78
 19,300 5.72 5.78 5.64 0 0 0
11/08/2016
5.72
 27,702 5.58 5.74 5.54 0 0 0
10/08/2016
5.58
 49,100 5.29 5.82 5.31 0 0 0
09/08/2016
5.29
 15,400 5.29 5.29 5.29 0 0 0
08/08/2016
5.29
 7,967 5.39 5.39 5.21 0 0 0
05/08/2016
5.39
 27,300 5.41 5.41 5.31 0 0 0
04/08/2016
5.41
 12,000 5.39 5.43 5.39 0 0 0
03/08/2016
5.39
 81,405 5.33 5.41 5.29 0 0 0
02/08/2016
5.33
 13,000 5.84 5.84 5.29 0 0 0
01/08/2016
5.84
 12,300 5.92 5.92 5.84 0 0 0
29/07/2016
5.92
 6,800 5.90 5.92 5.88 0 0 0
28/07/2016
5.90
 26,800 5.98 5.98 5.86 0 0 0
27/07/2016
5.98
 14,205 5.86 6.00 5.86 0 0 0
26/07/2016
5.86
 9,900 5.88 5.88 5.84 0 0 0
25/07/2016
5.88
 29,600 5.94 5.94 5.88 0 0 0
22/07/2016
5.94
 35,800 6.47 6.47 5.88 0 0 0
21/07/2016
6.47
 24,920 6.68 6.70 6.43 0 0 0
20/07/2016
6.68
 48,100 6.84 6.84 6.60 0 0 0
19/07/2016
6.84
 14,720 6.70 6.86 6.66 0 0 0
18/07/2016
6.70
 17,300 6.68 6.84 6.68 0 0 0
15/07/2016
6.68
 57,000 6.96 6.96 6.68 0 0 0
14/07/2016
6.96
 58,500 7.09 7.13 6.96 0 0 0
13/07/2016
7.09
 43,087 6.99 7.17 6.96 0 0 0
12/07/2016
6.99
 21,800 7.11 7.11 6.92 0 0 0
11/07/2016
7.11
 178,400 7.21 7.27 7.07 0 0 0
08/07/2016
7.21
 120,030 6.94 7.27 6.96 0 0 0
07/07/2016
6.94
 78,659 6.84 6.96 6.66 1,000 0 0.0
06/07/2016
6.84
 48,298 6.96 6.96 6.80 0 0 0
05/07/2016
6.96
 67,150 6.99 6.99 6.94 0 0 0
04/07/2016
6.99
 126,100 7.03 7.07 6.94 0 2,000 -0.1
01/07/2016
7.03
 75,627 6.88 7.05 6.86 0 0 0
30/06/2016
6.88
 39,700 6.96 7.05 6.88 0 0 0
29/06/2016
6.96
 167,300 6.88 7.07 6.88 0 0 0
28/06/2016
6.88
 71,300 7.05 7.05 6.86 0 100 -0.0
27/06/2016
7.05
 24,499 7.05 7.09 6.86 0 0 0
24/06/2016
7.05
 84,500 7.43 7.54 6.70 1,000 0 0.0
23/06/2016
7.43
 54,100 7.05 7.45 7.05 0 100 -0.0
22/06/2016
7.05
 55,300 6.82 7.15 6.82 0 0 0
21/06/2016
6.82
 57,066 7.15 7.15 6.76 0 0 0
20/06/2016
7.15
 19,300 7.23 7.35 6.96 0 100 -0.0
17/06/2016
7.23
 47,361 6.76 7.25 6.76 0 0 0
16/06/2016
6.76
 66,600 6.58 7.05 6.58 0 0 0
15/06/2016
6.58
 92,700 6.05 6.60 5.88 0 0 0
14/06/2016
6.05
 17,600 6.07 6.07 5.98 0 0 0
13/06/2016
6.07
 30,840 6.27 6.47 5.86 0 0 0
10/06/2016
6.27
 44,300 6.07 6.27 6.07 0 0 0
09/06/2016
6.07
 93,566 5.54 6.09 5.58 0 0 0
08/06/2016
5.54
 38,000 5.53 5.62 5.47 0 0 0
07/06/2016
5.53
 38,400 5.86 5.86 5.53 0 0 0
06/06/2016
5.86
 24,200 6.07 6.07 5.68 0 0 0
03/06/2016
6.07
 12,300 5.98 6.11 5.78 0 0 0
02/06/2016
5.98
 12,566 5.45 5.98 5.29 0 0 0
01/06/2016
5.45
 64,000 4.96 5.45 5.00 0 0 0
31/05/2016
4.96
 7,600 5.02 5.02 4.90 0 0 0
30/05/2016
5.02
 11,400 5.05 5.05 4.90 0 0 0
27/05/2016
5.05
 18,300 5.00 5.07 4.90 0 0 0
26/05/2016
5.00
 2,400 5.00 5.09 4.92 0 0 0
25/05/2016
5.00
 15,611 4.70 5.00 4.70 0 0 0
24/05/2016
4.70
 45,400 4.66 4.90 4.66 0 0 0
23/05/2016
4.66
 24,850 4.70 4.80 4.60 0 0 0
20/05/2016
4.70
 4,500 4.78 4.78 4.70 0 0 0
19/05/2016
4.78
 37,400 4.70 4.78 4.70 0 0 0
18/05/2016
4.70
 47,700 4.70 4.72 4.70 100 0 0.0
17/05/2016
4.70
 58,600 4.68 4.80 4.68 0 0 0
16/05/2016
4.68
 6,500 4.78 4.78 4.68 0 0 0
13/05/2016
4.78
 14,300 4.78 4.86 4.68 0 0 0
12/05/2016
4.78
 26,200 4.84 4.84 4.60 0 0 0
11/05/2016
4.84
 300 4.88 4.88 4.62 0 0 0
10/05/2016
4.88
 100 4.90 4.90 4.88 0 0 0
09/05/2016
4.90
 32,100 4.90 4.90 4.70 0 0 0
06/05/2016
4.90
 10,900 4.80 4.90 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |