CTCP Dược phẩm Trung ương 3 (dp3)

60.70
-0.30
(-0.49%)
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
(2025-12-29) 		8.30 16.05% 370,400 -500 -0.0
51.70
63.20
61
2 tháng
(2025-11-28) 		8.50 16.50% 592,500 -500 -0.0
51
63.20
61
3 tháng
(2025-10-29) 		8.30 16.05% 965,000 -500 -0.0
49.80
63.20
61
6 tháng
(2025-07-31) 		7.50 14.29% 2,074,900 -1,000 -0.1
49.80
63.20
61
12 tháng
(2025-02-03) 		5.28 9.65% 3,917,587 -1,400 -0.1
49.80
63.20
61
24 tháng
(2024-02-07) 		-6.59 -9.90% 7,357,141 -9,850 -0.6
49.80
69.28
61
36 tháng
(2023-02-13) 		27.68 85.65% 9,199,016 -11,200 -1.1
31.68
72.52
61
60 tháng
(2021-02-22) 		29.98 99.90% 10,313,193 -63,210 -3.5
29.79
72.52
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |