CTCP Dược phẩm Trung ương 3 (dp3)

62.10
0.20
(0.32%)
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
(2026-05-19) 		3.90 6.72% 158,500 -1,900 0
57.20
62.40
62.10
2 tháng
(2026-04-20) 		7 12.75% 356,000 -2,900 0
54.90
62.40
62.10
3 tháng
(2026-03-20) 		2.60 4.38% 541,600 -2,900 0
54.40
62.40
62.10
6 tháng
(2025-12-22) 		13.95 29.08% 1,802,700 -8,100 -0.3
47.95
62.40
62.10
12 tháng
(2025-06-23) 		12.26 24.70% 3,733,400 -8,600 -0.3
46.64
62.40
62.10
24 tháng
(2024-06-28) 		5.93 10.59% 7,408,363 -13,350 -0.6
46.64
64.89
62.10
36 tháng
(2023-07-04) 		10.70 20.91% 10,400,853 -29,800 -1.8
46.64
67.93
62.10
60 tháng
(2021-07-14) 		27.87 81.92% 11,229,360 -152,967 -14.2
27.91
67.93
62.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2025
48.98
 5,800 49.08 49.08 48.70 0 0 0
25/08/2025
49.08
 20,300 48.80 49.83 48.80 0 0 0
22/08/2025
48.80
 2,300 50.20 50.20 48.80 0 0 0
21/08/2025
49.64
 122,500 48.05 53.01 48.05 0 0 0
20/08/2025
48.42
 9,200 48.70 48.70 48.24 0 0 0
19/08/2025
48.70
 14,700 48.98 49.08 48.61 0 0 0
18/08/2025
49.17
 41,200 48.98 49.36 47.95 0 0 0
15/08/2025
48.70
 18,000 48.89 48.98 48.61 0 0 0
14/08/2025
48.89
 21,700 48.89 48.98 48.70 0 0 0
13/08/2025
48.89
 11,300 48.98 48.98 48.80 0 0 0
12/08/2025
48.98
 24,500 48.98 49.08 48.89 0 0 0
11/08/2025
48.98
 12,400 49.08 49.08 48.89 0 0 0
08/08/2025
49.08
 11,700 48.98 49.08 48.80 0 0 0
07/08/2025
48.98
 15,600 48.89 49.64 48.89 0 0 0
06/08/2025
48.89
 9,600 48.98 48.98 48.70 0 0 0
05/08/2025
48.89
 22,200 49.17 49.17 48.80 0 0 0
04/08/2025
49.36
 5,500 49.17 49.36 49.17 0 0 0
01/08/2025
49.17
 1,500 49.17 49.36 49.17 0 0 0
31/07/2025
49.17
 7,500 48.89 49.36 48.70 0 0 0
30/07/2025
49.36
 10,700 49.36 49.45 48.70 0 0 0
29/07/2025
49.27
 20,500 49.64 49.64 49.27 0 0 0
28/07/2025
49.64
 24,400 49.92 49.92 49.45 0 0 0
25/07/2025
49.64
 10,200 49.45 49.55 49.45 0 0 0
24/07/2025
49.55
 12,900 49.55 49.64 49.45 0 0 0
23/07/2025
49.55
 9,600 49.45 49.55 49.45 0 0 0
22/07/2025
49.55
 7,700 49.45 49.64 49.45 0 0 0
21/07/2025
49.55
 6,300 49.64 49.64 49.36 0 0 0
18/07/2025
49.64
 7,400 49.64 49.64 49.45 0 0 0
17/07/2025
49.64
 10,000 49.64 49.64 49.45 0 0 0
16/07/2025
49.45
 17,900 49.55 49.83 49.45 0 0 0
15/07/2025
49.55
 14,500 49.55 49.64 49.55 0 0 0
14/07/2025
49.64
 16,600 49.92 50.11 49.55 0 0 0
11/07/2025
49.92
 8,500 50.11 50.20 49.83 0 0 0
10/07/2025
50.01
 10,900 49.45 49.64 49.45 0 0 0
09/07/2025
49.55
 17,800 44.68 49.64 44.68 0 0 0
08/07/2025
49.64
 16,700 49.83 49.83 49.55 0 0 0
07/07/2025
49.83
 15,100 50.01 50.01 49.64 0 0 0
04/07/2025
50.01
 1,400 50.01 50.11 50.01 0 0 0
03/07/2025
50.01
 3,600 50.20 50.20 50.01 0 0 0
02/07/2025
49.92
 2,700 50.11 50.11 49.73 0 0 0
01/07/2025
50.01
 8,400 49.92 50.01 49.92 0 0 0
30/06/2025
49.92
 6,300 50.48 51.05 49.92 0 0 0
27/06/2025
49.36
 2,100 49.27 49.36 49.27 0 0 0
26/06/2025
49.45
 1,000 49.45 49.45 49.36 0 0 0
25/06/2025
49.73
 1,000 49.55 49.73 49.55 0 0 0
24/06/2025
49.55
 2,500 49.64 49.83 49.55 0 0 0
23/06/2025
49.64
 10,000 49.83 49.92 49.64 0 0 0
20/06/2025
49.83
 4,300 49.83 49.92 49.83 0 0 0
19/06/2025
49.83
 2,300 49.92 49.92 49.64 0 0 0
18/06/2025
49.64
 3,800 49.36 49.64 48.98 0 0 0
17/06/2025
49.45
 5,500 49.27 50.20 49.27 0 0 0
16/06/2025
49.17
 7,500 48.80 49.27 48.70 0 0 0
13/06/2025
49.45
 13,500 50.01 50.01 49.17 0 0 0
12/06/2025
50.01
 6,800 50.01 50.39 49.73 0 0 0
11/06/2025
50.01
 5,300 50.01 50.11 49.92 0 0 0
10/06/2025
50.30
 2,500 50.48 50.48 50.30 0 0 0
09/06/2025
50.20
 2,100 50.20 50.39 50.20 0 0 0
06/06/2025
50.20
 3,200 50.20 50.20 50.01 0 0 0
05/06/2025
50.20
 4,100 50.30 50.30 50.11 0 0 0
04/06/2025
50.30
 5,800 50.30 50.30 50.01 0 0 0
03/06/2025
50.11
 2,800 50.20 50.30 50.11 0 0 0
02/06/2025
50.20
 9,100 50.20 50.39 50.11 0 0 0
30/05/2025
50.20
 8,900 50.39 50.48 50.20 0 0 0
29/05/2025
50.67
 6,900 50.30 50.67 50.20 0 0 0
28/05/2025
50.30
 11,200 50.67 51.05 50.30 0 0 0
27/05/2025
50.67
 14,300 50.58 51.05 50.58 0 0 0
26/05/2025
50.58
 3,200 50.11 50.67 50.11 0 0 0
23/05/2025
50.48
 23,500 50.39 50.67 50.01 0 0 0
22/05/2025
50.48
 14,900 50.48 50.58 50.20 0 0 0
21/05/2025
50.58
 9,100 50.58 50.67 50.48 0 0 0
20/05/2025
50.58
 10,400 50.58 50.67 50.48 0 0 0
19/05/2025
50.67
 5,400 50.86 50.95 50.67 0 0 0
16/05/2025
50.67
 5,900 50.86 50.86 50.58 0 0 0
15/05/2025
50.86
 10,300 50.86 51.14 50.86 0 0 0
14/05/2025
50.48
 13,300 50.76 50.95 50.48 0 0 0
13/05/2025
50.76
 5,800 50.76 50.76 50.67 0 0 0
12/05/2025
50.67
 6,700 50.48 50.76 50.39 0 0 0
09/05/2025
50.48
 7,600 50.39 50.48 50.11 0 0 0
08/05/2025
50.39
 2,600 50.58 50.58 49.83 0 0 0
07/05/2025
50.58
 6,000 50.67 50.86 50.30 0 0 0
06/05/2025
50.86
 7,500 50.30 50.86 50.30 0 0 0
05/05/2025
50.86
 6,100 50.67 50.86 50.30 0 0 0
29/04/2025
50.67
 2,000 50.86 51.05 50.67 0 0 0
28/04/2025
50.86
 9,700 50.67 51.14 49.17 0 0 0
25/04/2025
50.67
 7,300 50.58 50.67 50.39 0 0 0
24/04/2025
50.58
 8,000 49.92 50.58 49.92 0 0 0
23/04/2025
49.92
 2,600 50.58 51.14 49.92 0 0 0
22/04/2025
49.55
 23,500 50.58 51.14 49.45 0 0 0
21/04/2025
50.58
 6,300 51.51 51.51 50.20 0 0 0
18/04/2025
51.33
 6,300 51.51 52.64 50.95 0 0 0
17/04/2025
51.33
 14,600 49.27 51.70 48.89 0 0 0
16/04/2025
50.58
 56,100 51.51 51.51 48.70 0 0 0
15/04/2025
51.51
 29,800 52.82 52.82 51.42 0 0 0
14/04/2025
52.82
 12,000 53.39 53.39 52.54 0 0 0
11/04/2025
53.39
 12,600 55.26 55.26 52.92 0 0 0
10/04/2025
54.60
 38,800 50.11 54.60 50.11 0 0 0
09/04/2025
49.64
 29,800 48.70 50.20 45.89 0 400 -0.0
08/04/2025
50.11
 31,800 52.82 52.92 49.92 0 0 0
04/04/2025
53.11
 31,300 52.54 53.11 51.51 0 0 0
03/04/2025
52.54
 57,100 55.26 55.26 52.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |