CTCP Dược phẩm Trung ương 3 (dp3)

59.80
0.10
(0.17%)
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
(2026-07-06) 		-3.80 -5.98% 136,000 0 0
59.70
63.80
59.80
2 tháng
(2026-06-08) 		0.70 1.19% 437,600 0 0
59
63.80
59.80
3 tháng
(2026-05-07) 		0.30 0.51% 554,000 -2,900 0
57.20
63.80
59.80
6 tháng
(2026-02-06) 		0.41 0.70% 1,545,400 -2,900 0
54.40
63.80
59.80
12 tháng
(2025-08-11) 		10.72 21.87% 3,734,300 -8,600 -0.3
46.64
63.80
59.80
24 tháng
(2024-08-15) 		3.55 6.32% 7,383,706 -13,350 -0.6
46.64
63.80
59.80
36 tháng
(2023-08-21) 		5.87 10.91% 10,075,885 -27,800 -1.5
46.64
64.89
59.80
60 tháng
(2021-08-31) 		25.67 75.46% 11,546,729 -152,567 -14.1
27.91
67.93
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2017
6.60
 3,300 6.39 6.80 6.54 0 0 0
23/05/2017
6.39
 9,000 6.25 6.39 6.25 0 0 0
22/05/2017
6.25
 13,200 6.29 6.80 6.21 1,300 0 0.0
19/05/2017
6.29
 2,000 6.56 6.60 6.23 0 0 0
18/05/2017
6.56
 8,600 6.70 6.70 6.41 0 0 0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2017
6.70
 3,308 6.66 6.99 6.43 0 0 0
16/05/2017
6.66
 17,600 6.66 6.70 6.61 0 0 0
15/05/2017
6.66
 18,700 6.66 6.70 6.61 0 0 0
12/05/2017
6.66
 11,309 6.68 6.68 6.61 0 0 0
11/05/2017
6.68
 15,860 6.61 6.70 6.59 2,000 0 0.1
10/05/2017
6.61
 12,900 6.75 6.75 6.61 0 100 -0.0
09/05/2017
6.75
 41,900 6.62 6.79 6.53 2,900 0 0.1
08/05/2017
6.62
 37,501 6.51 6.64 6.46 0 0 0
05/05/2017
6.51
 11,900 6.46 6.57 6.50 0 0 0
04/05/2017
6.46
 3,900 6.48 6.48 6.46 0 0 0
03/05/2017
6.48
 20,910 6.42 6.53 6.33 0 0 0
28/04/2017
6.42
 18,800 6.40 6.51 6.33 100 0 0.0
27/04/2017
6.40
 3,300 6.24 6.51 6.40 100 0 0.0
26/04/2017
6.24
 5,200 6.06 6.29 6.15 100 0 0.0
25/04/2017
6.06
 3,300 6.28 6.61 6.06 200 100 0.0
24/04/2017
6.28
 1,900 6.35 6.35 6.24 0 200 -0.0
21/04/2017
6.35
 20,850 6.13 6.35 6.13 0 0 0
20/04/2017
6.13
 38,600 6.06 6.15 6.04 2,000 0 0.1
19/04/2017
6.06
 9,800 5.96 6.06 5.89 0 0 0
18/04/2017
5.96
 6,600 5.96 5.96 5.96 0 0 0
17/04/2017
5.96
 1,200 5.96 5.96 5.96 0 0 0
14/04/2017
5.96
 400 5.96 5.96 5.96 0 0 0
13/04/2017
5.96
 5,651 6.62 6.62 5.96 0 0 0
12/04/2017
6.62
 100 6.04 6.62 6.62 100 0 0.0
11/04/2017
6.04
 2,800 5.96 6.06 5.87 0 0 0
10/04/2017
5.96
 0 5.96 5.96 5.96 0 0 0
07/04/2017
5.96
 3,800 5.96 5.96 5.87 2,700 0 0.1
05/04/2017
5.96
 2,900 5.91 5.96 5.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |