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)
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
15/02/2017
5.56
 5,300 5.60 5.60 5.51 0 0 0
14/02/2017
5.60
 3,600 5.69 5.78 5.60 0 0 0
13/02/2017
5.69
 17,800 5.69 6.06 5.69 100 0 0.0
10/02/2017
5.69
 12,600 5.65 5.76 5.60 100 0 0.0
09/02/2017
5.65
 2,600 5.69 5.69 5.51 100 0 0.0
08/02/2017
5.69
 4,600 5.69 5.69 5.51 200 3,000 -0.1
07/02/2017
5.69
 10,300 5.69 5.69 5.51 0 6,300 -0.2
06/02/2017
5.69
 0 5.69 5.69 5.69 0 0 0
03/02/2017
5.69
 2,109 6.06 6.06 5.69 0 0 0
02/02/2017
6.06
 300 5.87 6.24 6.06 300 0 0.0
25/01/2017
5.87
 1,800 5.69 6.22 5.52 1,300 0 0.0
24/01/2017
5.69
 300 5.60 5.69 5.51 200 0 0.0
23/01/2017
5.60
 500 5.60 5.62 5.60 0 0 0
20/01/2017
5.60
 13,001 5.41 5.69 5.32 0 0 0
19/01/2017
5.41
 500 5.67 5.67 5.41 0 0 0
18/01/2017
5.67
 0 5.67 5.67 5.67 0 0 0
17/01/2017
5.67
 10,200 5.51 5.67 5.51 100 0 0.0
16/01/2017
5.51
 8,600 5.56 5.56 5.41 0 0 0
13/01/2017
5.56
 100 5.41 5.56 5.56 100 0 0.0
12/01/2017
5.41
 2,470 5.41 5.51 5.41 100 0 0.0
11/01/2017
5.41
 3,200 5.51 5.51 5.41 0 0 0
10/01/2017
5.51
 11,900 5.41 5.51 5.41 100 0 0.0
09/01/2017
5.41
 4,400 5.49 5.49 5.41 0 0 0
06/01/2017
5.49
 100 5.41 5.49 5.49 100 0 0.0
05/01/2017
5.41
 3,900 5.51 5.51 5.41 0 0 0
04/01/2017
5.51
 4,200 5.58 5.78 5.16 300 0 0.0
03/01/2017
5.58
 6,400 5.91 5.91 5.43 1,100 0 0.0
30/12/2016
5.91
 1,210 5.41 5.91 5.41 200 0 0.0
29/12/2016
5.41
 13,900 5.41 5.41 5.40 0 0 0
28/12/2016
5.41
 10,600 5.41 5.41 5.41 0 0 0
27/12/2016
5.41
 10,100 5.41 5.41 5.41 100 0 0.0
26/12/2016
5.41
 4,900 5.38 5.47 5.32 200 0 0.0
23/12/2016
5.38
 1,000 5.32 5.38 5.32 100 0 0.0
22/12/2016
5.32
 1,600 5.40 5.40 5.32 0 0 0
21/12/2016
5.40
 10,100 5.32 5.41 5.32 200 0 0.0
20/12/2016
5.32
 3,000 5.32 5.32 5.32 0 0 0
19/12/2016
5.32
 100 5.27 5.32 5.32 100 0 0.0
16/12/2016
5.27
 8,200 5.23 5.30 5.23 0 0 0
15/12/2016
5.23
 5,400 5.23 5.23 5.23 0 0 0
14/12/2016
5.23
 100 5.19 5.23 5.23 100 0 0.0
13/12/2016
5.19
 23,200 5.16 5.19 5.14 100 0 0.0
12/12/2016
5.16
 1,900 5.17 5.17 5.16 0 0 0
09/12/2016
5.17
 12,000 5.21 5.21 5.14 0 0 0
08/12/2016
5.21
 1,000 5.21 5.21 5.14 0 0 0
07/12/2016
5.21
 12,500 5.21 5.21 5.16 100 0 0.0
06/12/2016
5.21
 17,600 5.21 5.23 5.14 16,200 0 0.5
05/12/2016
5.21
 5,100 5.16 5.21 5.14 5,100 0 0.1
02/12/2016
5.16
 5,000 5.14 5.16 5.16 5,000 0 0.1
01/12/2016
5.14
 17,000 5.14 5.14 5.14 0 0 0
30/11/2016
5.14
 7,610 5.27 5.27 5.14 10 0 0.0
29/11/2016
5.27
 3,500 5.32 5.32 5.06 200 0 0.0
28/11/2016
5.32
 1,000 5.32 5.32 5.32 1,000 0 0.0
25/11/2016
5.32
 8,400 5.32 5.32 5.23 100 0 0.0
24/11/2016
5.32
 4,400 5.14 5.32 5.14 200 0 0.0
23/11/2016
5.14
 14,700 5.14 5.14 5.10 0 0 0
22/11/2016
5.14
 3,800 5.27 5.27 5.14 0 0 0
21/11/2016
5.27
 5,300 5.23 5.27 5.14 100 0 0.0
18/11/2016
5.23
 10,000 5.14 5.32 5.14 100 0 0.0
17/11/2016
5.14
 5,400 5.21 5.29 5.14 200 0 0.0
16/11/2016
5.21
 6,400 5.23 5.23 5.14 0 0 0
15/11/2016
5.23
 1,300 5.23 5.32 5.06 100 0 0.0
14/11/2016
5.23
 100 5.29 5.29 5.23 0 0 0
11/11/2016
5.29
 12,000 5.40 5.40 5.29 0 0 0
10/11/2016
5.40
 1,100 5.45 5.45 5.23 0 0 0
09/11/2016
5.45
 100 5.25 5.45 5.45 100 0 0.0
08/11/2016
5.25
 13,900 5.32 5.32 5.25 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |