CTCP Dược phẩm Trung ương 3 (dp3)

59.70
1.20
(2.05%)
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
(2026-04-06) 		3.30 5.98% 156,300 0 0
54.40
59.70
59.70
2 tháng
(2026-03-05) 		-0.51 -0.86% 538,300 0 0
54.40
59.70
59.70
3 tháng
(2026-02-03) 		0.15 0.26% 1,024,700 0 0
54.40
59.70
59.70
6 tháng
(2025-11-05) 		10.92 22.95% 2,071,000 -5,200 -0.3
46.64
59.70
59.70
12 tháng
(2025-05-09) 		8.02 15.88% 3,725,000 -5,700 -0.3
46.64
59.70
59.70
24 tháng
(2024-05-14) 		3.69 6.72% 7,500,310 -10,450 -0.6
46.64
64.89
59.70
36 tháng
(2023-05-22) 		25.59 77.75% 10,277,792 -42,700 -4.1
32.91
67.93
59.70
60 tháng
(2021-05-31) 		26.32 81.78% 11,060,043 -132,867 -12.2
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/11/2016
5.32
 8,600 5.43 5.43 5.32 0 0 0
04/11/2016
5.43
 100 5.36 5.43 5.43 100 0 0.0
03/11/2016
5.36
 9,510 5.47 5.47 5.32 0 0 0
02/11/2016
5.47
 1,200 5.47 5.47 5.32 100 0 0.0
01/11/2016
5.47
 9,000 5.51 5.54 5.32 100 0 0.0
31/10/2016
5.51
 0 5.51 5.51 5.51 0 0 0
28/10/2016
5.51
 3,200 5.49 5.51 5.32 100 0 0.0
27/10/2016
5.49
 7,500 5.25 5.58 5.16 0 0 0
26/10/2016
5.25
 11,000 5.49 5.49 5.25 0 0 0
25/10/2016
5.49
 800 5.65 5.65 5.32 100 0 0.0
24/10/2016
5.65
 7,500 5.38 5.65 4.86 0 1,700 -0.0
21/10/2016
5.38
 48,010 5.96 5.98 5.38 0 0 0
20/10/2016
5.96
 80,500 6.22 6.22 5.69 6,000 0 0.2
19/10/2016
6.22
 11,800 6.15 6.24 6.07 3,100 0 0.1
18/10/2016
6.15
 19,220 6.06 6.20 5.98 220 0 0.0
17/10/2016
6.06
 11,800 6.22 6.22 5.91 200 0 0.0
14/10/2016
6.22
 17,800 6.24 6.35 6.15 8,900 0 0.3
13/10/2016
6.24
 5,640 6.33 6.33 6.06 4,100 0 0.1
12/10/2016
6.33
 53,610 5.91 6.33 5.91 8,100 0 0.3
11/10/2016
5.91
 24,400 5.87 5.93 5.87 7,000 0 0.2
10/10/2016
5.87
 20,600 5.87 5.96 5.69 13,000 0 0.4
07/10/2016
5.87
 16,500 5.87 5.87 5.67 100 0 0.0
06/10/2016
5.87
 12,600 5.67 6.06 5.65 200 0 0.0
05/10/2016
5.67
 6,932 5.65 5.73 5.60 132 0 0.0
04/10/2016
5.65
 4,510 5.96 5.96 5.63 10 0 0.0
03/10/2016
5.96
 16,108 6.06 6.07 5.87 100 0 0.0
30/09/2016
6.06
 41,802 5.62 6.17 5.62 2,600 400 0.1
29/09/2016
5.62
 8,600 5.63 5.65 5.60 0 0 0
28/09/2016
5.63
 12,700 5.65 5.71 5.62 0 0 0
27/09/2016
5.65
 14,400 5.56 5.65 5.56 0 0 0
26/09/2016
5.56
 28,000 5.52 5.67 5.51 200 0 0.0
23/09/2016
5.52
 6,500 5.67 5.67 5.52 0 0 0
22/09/2016
5.67
 1,100 5.69 5.71 5.56 200 0 0.0
21/09/2016
5.69
 8,900 5.54 5.69 5.54 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |