Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	54	3,200	53.50	54.10	53.50	0	0	0
23/05/2025	53.90	23,500	53.80	54.10	53.40	0	0	0
22/05/2025	53.90	14,900	53.90	54	53.60	0	0	0
21/05/2025	54	9,100	54	54.10	53.90	0	0	0
20/05/2025	54	10,400	54	54.10	53.90	0	0	0
19/05/2025	54.10	5,400	54.30	54.40	54.10	0	0	0
16/05/2025	54.10	5,900	54.30	54.30	54	0	0	0
15/05/2025	54.30	10,300	54.30	54.60	54.30	0	0	0
14/05/2025	53.90	13,300	54.20	54.40	53.90	0	0	0
13/05/2025	54.20	5,800	54.20	54.20	54.10	0	0	0
12/05/2025	54.10	6,700	53.90	54.20	53.80	0	0	0
09/05/2025	53.90	7,600	53.80	53.90	53.50	0	0	0
08/05/2025	53.80	2,600	54	54	53.20	0	0	0
07/05/2025	54	6,000	54.10	54.30	53.70	0	0	0
06/05/2025	54.30	7,500	53.70	54.30	53.70	0	0	0
05/05/2025	54.30	6,100	54.10	54.30	53.70	0	0	0
29/04/2025	54.10	2,000	54.30	54.50	54.10	0	0	0
28/04/2025	54.30	9,700	54.10	54.60	52.50	0	0	0
25/04/2025	54.10	7,300	54	54.10	53.80	0	0	0
24/04/2025	54	8,000	53.30	54	53.30	0	0	0
23/04/2025	53.30	2,600	54	54.60	53.30	0	0	0
22/04/2025	52.90	23,500	54	54.60	52.80	0	0	0
21/04/2025	54	6,300	55	55	53.60	0	0	0
18/04/2025	54.80	6,300	55	56.20	54.40	0	0	0
17/04/2025	54.80	14,600	52.60	55.20	52.20	0	0	0
16/04/2025	54	56,100	55	55	52	0	0	0
15/04/2025	55	29,800	56.40	56.40	54.90	0	0	0
14/04/2025	56.40	12,000	57	57	56.10	0	0	0
11/04/2025	57	12,600	59	59	56.50	0	0	0
10/04/2025	58.30	38,800	53.50	58.30	53.50	0	0	0
09/04/2025	53	29,800	52	53.60	49	0	400	-0.0
08/04/2025	53.50	31,800	56.40	56.50	53.30	0	0	0
04/04/2025	56.70	31,300	56.10	56.70	55	0	0	0
03/04/2025	56.10	57,100	59	59	55.80	0	0	0
02/04/2025	59.20	17,100	58.70	59.20	58.60	0	0	0
01/04/2025	58.70	16,700	58.50	59	58.40	0	0	0
31/03/2025	58.50	9,200	58.70	58.70	58.40	0	0	0
28/03/2025	58.70	14,300	59	59	58.40	0	0	0
27/03/2025	58.80	24,600	58.70	59.30	58.70	0	0	0
26/03/2025	58.70	30,300	58.40	58.70	58.30	0	0	0
25/03/2025	58.40	22,400	58	58.40	57.90	0	0	0
24/03/2025	58	27,500	58.30	58.40	57.70	0	0	0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 30%
21/03/2025	58.30	40,000	59	61	58	0	0	0
20/03/2025	59.00	32,600	59.29	59.76	59.00	0	0	0
19/03/2025	59.29	29,300	59.57	59.76	59.00	0	0	0
18/03/2025	59.76	59,800	59.29	60.43	59.29	0	0	0
17/03/2025	59.00	20,200	59.48	59.48	59.00	0	0	0
14/03/2025	59.19	38,400	58.90	59.48	58.90	0	0	0
13/03/2025	59.00	21,400	59.29	59.48	58.90	0	0	0
12/03/2025	59.48	21,000	59.67	59.76	59.19	0	0	0
11/03/2025	59.57	27,800	59.57	59.76	59.19	0	0	0
10/03/2025	59.67	30,900	59.29	59.86	59.00	0	0	0
07/03/2025	59.19	29,000	58.90	59.19	58.71	0	0	0
06/03/2025	58.81	36,200	58.71	59.38	58.62	0	0	0
05/03/2025	58.24	9,000	58.24	58.52	57.67	0	0	0
04/03/2025	58.24	20,700	58.33	58.81	58.05	0	0	0
03/03/2025	57.57	8,400	57.95	58.05	57.57	0	0	0
28/02/2025	57.95	6,300	57.57	58.05	57.57	0	0	0
27/02/2025	57.57	21,200	57.57	57.57	57.29	0	0	0
26/02/2025	57.48	11,200	57.57	57.86	57.48	0	0	0
25/02/2025	57.48	11,700	57.67	57.67	57.38	0	0	0
24/02/2025	57.67	22,600	57.00	57.67	57.00	0	0	0
21/02/2025	57.00	7,000	57.10	57.10	57.00	0	0	0
20/02/2025	57.19	6,200	56.81	57.19	56.81	0	0	0
19/02/2025	56.81	26,000	57.57	57.57	56.62	0	0	0
18/02/2025	57.57	7,500	58.05	58.05	56.91	0	0	0
17/02/2025	58.05	13,800	58.43	58.43	56.72	0	0	0
14/02/2025	58.43	21,200	58.43	58.52	58.43	0	0	0
13/02/2025	58.43	21,300	58.52	59.00	57.38	0	0	0
12/02/2025	58.52	23,536	59.00	59.29	58.05	0	0	0
11/02/2025	58.52	37,109	57.48	60.43	56.81	0	0	0
10/02/2025	57.10	33,910	56.43	57.57	56.24	0	0	0
07/02/2025	55.86	28,940	55.29	56.53	55.29	0	0	0
06/02/2025	54.91	14,238	55.10	55.57	54.91	0	0	0
05/02/2025	54.91	11,051	54.62	55.10	54.53	0	0	0
04/02/2025	54.53	11,103	54.72	54.72	54.43	0	0	0
03/02/2025	54.72	5,500	54.72	54.81	54.53	0	0	0
24/01/2025	54.72	4,504	54.72	54.72	54.15	0	0	0
23/01/2025	54.72	35,500	54.05	55.10	53.29	0	0	0
22/01/2025	53.58	10,879	53.86	54.05	53.48	0	2,500	-0.1
21/01/2025	53.58	15,900	53.77	54.15	53.58	0	0	0
20/01/2025	53.77	9,324	54.24	54.24	53.77	0	0	0
17/01/2025	54.05	410	54.62	54.62	54.05	0	0	0
16/01/2025	53.96	8,657	55.10	55.10	53.77	0	0	0
15/01/2025	53.86	7,200	53.77	54.24	53.77	0	0	0
14/01/2025	53.77	8,717	53.96	54.05	53.77	0	0	0
13/01/2025	53.77	11,457	54.15	54.24	53.67	0	0	0
10/01/2025	54.15	1,048	54.15	54.15	54.05	0	0	0
09/01/2025	54.15	5,224	54.24	54.34	54.15	0	0	0
08/01/2025	54.24	2,113	54.24	54.72	54.05	0	0	0
07/01/2025	54.15	13,415	54.81	54.81	54.15	0	0	0
06/01/2025	54.81	10,502	55.10	55.10	54.72	0	0	0
03/01/2025	55.10	15,102	55.00	55.48	54.81	0	0	0
02/01/2025	55.00	24,569	55.57	60.33	54.91	0	0	0
31/12/2024	55.48	8,897	55.00	55.48	55.00	0	0	0
30/12/2024	54.91	22,263	55.00	55.19	54.91	0	0	0
27/12/2024	55.00	25,415	55.19	56.05	54.91	0	0	0
26/12/2024	55.19	8,625	55.29	55.29	55.10	0	0	0
25/12/2024	55.19	32,304	55.10	55.29	55.00	0	0	0
24/12/2024	55.00	21,853	55.10	55.76	55.00	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.60	-0.95%	424,500	0	0	61 63.40 62.50
2 tháng (2026-01-12)	9.50	17.82%	1,020,600	-5,200	-0.3	53.30 63.40 62.50
3 tháng (2025-12-15)	11.70	22.90%	1,266,100	-5,200	-0.3	51.10 63.40 62.50
6 tháng (2025-09-15)	8.30	15.23%	2,281,600	-5,200	-0.3	49.80 63.40 62.50
12 tháng (2025-03-18)	3.04	5.09%	4,027,300	-6,100	-0.4	49.80 63.40 62.50
24 tháng (2024-03-25)	-4.76	-7.05%	7,654,040	-14,150	-0.8	49.80 69.28 62.50
36 tháng (2023-03-29)	28.06	80.78%	9,877,850	-31,400	-3.0	34.66 72.52 62.50
60 tháng (2021-04-08)	25.11	66.62%	10,758,464	-106,700	-9.1	29.79 72.52 62.50

CTCP Dược phẩm Trung ương 3 (dp3)

THỐNG KÊ GIAO DỊCH