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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |