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)
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
20/09/2016
5.54
 12,000 5.62 5.62 5.52 100 0 0.0
19/09/2016
5.62
 13,300 5.58 5.62 5.52 100 0 0.0
16/09/2016
5.58
 12,800 5.54 5.58 5.52 200 0 0.0
15/09/2016
5.54
 6,600 5.52 5.58 5.52 700 0 0.0
14/09/2016
5.52
 7,500 5.65 5.65 5.52 0 0 0
13/09/2016
5.65
 7,800 5.62 5.65 5.51 0 0 0
12/09/2016
5.62
 4,500 5.74 5.74 5.52 1,600 0 0.0
09/09/2016
5.74
 18,102 5.69 5.87 5.65 5,000 0 0.2
08/09/2016
5.69
 29,000 5.62 5.69 5.52 14,900 0 0.5
07/09/2016
5.62
 10,400 5.69 5.69 5.54 2,000 0 0.1
06/09/2016
5.69
 33,800 5.38 5.78 5.38 4,800 0 0.1
05/09/2016
5.38
 2,900 5.38 5.38 5.36 0 0 0
01/09/2016
5.38
 16,700 5.32 5.41 5.30 0 0 0
31/08/2016
5.32
 15,000 5.47 5.47 5.32 0 0 0
30/08/2016
5.47
 9,800 5.32 5.47 5.32 0 0 0
29/08/2016
5.32
 13,900 5.43 5.47 5.29 0 1,000 -0.0
26/08/2016
5.43
 22,852 5.32 5.49 5.23 0 200 -0.0
25/08/2016
5.32
 12,200 5.27 5.32 5.23 3,000 0 0.1
24/08/2016
5.27
 13,000 5.32 5.34 5.25 0 0 0
23/08/2016
5.32
 28,568 5.32 5.36 5.25 0 500 -0.0
22/08/2016
5.32
 4,400 5.32 5.38 5.25 0 0 0
19/08/2016
5.32
 16,000 5.43 5.45 5.32 0 0 0
18/08/2016
5.43
 23,500 5.56 5.58 5.43 0 0 0
17/08/2016
5.56
 34,900 5.47 5.56 5.41 0 0 0
16/08/2016
5.47
 67,400 5.23 5.60 5.23 0 0 0
15/08/2016
5.23
 31,500 5.41 5.41 5.19 0 0 0
12/08/2016
5.41
 19,300 5.36 5.41 5.29 0 0 0
11/08/2016
5.36
 27,702 5.23 5.38 5.19 0 0 0
10/08/2016
5.23
 49,100 4.95 5.45 4.97 0 0 0
09/08/2016
4.95
 15,400 4.95 4.95 4.95 0 0 0
08/08/2016
4.95
 7,967 5.05 5.05 4.88 0 0 0
05/08/2016
5.05
 27,300 5.06 5.06 4.97 0 0 0
04/08/2016
5.06
 12,000 5.05 5.08 5.05 0 0 0
03/08/2016
5.05
 81,405 4.99 5.06 4.95 0 0 0
02/08/2016
4.99
 13,000 5.47 5.47 4.95 0 0 0
01/08/2016
5.47
 12,300 5.54 5.54 5.47 0 0 0
29/07/2016
5.54
 6,800 5.52 5.54 5.51 0 0 0
28/07/2016
5.52
 26,800 5.60 5.60 5.49 0 0 0
27/07/2016
5.60
 14,205 5.49 5.62 5.49 0 0 0
26/07/2016
5.49
 9,900 5.51 5.51 5.47 0 0 0
25/07/2016
5.51
 29,600 5.56 5.56 5.51 0 0 0
22/07/2016
5.56
 35,800 6.06 6.06 5.51 0 0 0
21/07/2016
6.06
 24,920 6.26 6.28 6.02 0 0 0
20/07/2016
6.26
 48,100 6.40 6.40 6.18 0 0 0
19/07/2016
6.40
 14,720 6.28 6.42 6.24 0 0 0
18/07/2016
6.28
 17,300 6.26 6.40 6.26 0 0 0
15/07/2016
6.26
 57,000 6.51 6.51 6.26 0 0 0
14/07/2016
6.51
 58,500 6.64 6.68 6.51 0 0 0
13/07/2016
6.64
 43,087 6.55 6.72 6.51 0 0 0
12/07/2016
6.55
 21,800 6.66 6.66 6.48 0 0 0
11/07/2016
6.66
 178,400 6.75 6.81 6.62 0 0 0
08/07/2016
6.75
 120,030 6.50 6.81 6.51 0 0 0
07/07/2016
6.50
 78,659 6.40 6.51 6.24 1,000 0 0.0
06/07/2016
6.40
 48,298 6.51 6.51 6.37 0 0 0
05/07/2016
6.51
 67,150 6.55 6.55 6.50 0 0 0
04/07/2016
6.55
 126,100 6.59 6.62 6.50 0 2,000 -0.1
01/07/2016
6.59
 75,627 6.44 6.61 6.42 0 0 0
30/06/2016
6.44
 39,700 6.51 6.61 6.44 0 0 0
29/06/2016
6.51
 167,300 6.44 6.62 6.44 0 0 0
28/06/2016
6.44
 71,300 6.61 6.61 6.42 0 100 -0.0
27/06/2016
6.61
 24,499 6.61 6.64 6.42 0 0 0
24/06/2016
6.61
 84,500 6.95 7.07 6.28 1,000 0 0.0
23/06/2016
6.95
 54,100 6.61 6.97 6.61 0 100 -0.0
22/06/2016
6.61
 55,300 6.39 6.70 6.39 0 0 0
21/06/2016
6.39
 57,066 6.70 6.70 6.33 0 0 0
20/06/2016
6.70
 19,300 6.77 6.88 6.51 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |