CTCP Dược phẩm Trung ương 3 (dp3)

60
-0.90
(-1.48%)
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) 		-2.80 -4.41% 117,900 0 0
60.70
63.80
60.90
2 tháng
(2026-06-04) 		1.80 3.06% 433,800 0 0
58.60
63.80
60.90
3 tháng
(2026-05-05) 		1.20 2.02% 556,100 -2,900 0
57.20
63.80
60.90
6 tháng
(2026-02-04) 		2.44 4.19% 1,574,800 -2,900 0
54.40
63.80
60.90
12 tháng
(2025-08-08) 		11.62 23.68% 3,727,900 -8,600 -0.3
46.64
63.80
60.90
24 tháng
(2024-08-13) 		4.73 8.45% 7,374,130 -13,350 -0.6
46.64
63.80
60.90
36 tháng
(2023-08-21) 		6.87 12.77% 10,057,785 -27,800 -1.5
46.64
64.89
60.90
60 tháng
(2021-08-30) 		27.81 84.55% 11,529,839 -152,567 -14.1
27.91
67.93
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2025
49.55
 15,500 49.73 49.83 46.83 0 0 0
10/10/2025
49.83
 15,000 50.58 50.58 49.83 0 0 0
09/10/2025
49.64
 213,800 47.86 50.58 44.96 0 0 0
08/10/2025
49.64
 22,500 49.45 50.01 48.70 0 0 0
07/10/2025
49.64
 4,400 49.83 49.83 49.55 0 0 0
06/10/2025
49.83
 13,000 49.55 49.92 49.55 0 0 0
03/10/2025
49.55
 4,200 49.73 49.73 49.45 0 0 0
02/10/2025
50.11
 9,200 50.58 50.58 50.11 0 0 0
01/10/2025
50.58
 5,400 50.11 50.58 50.11 0 0 0
30/09/2025
50.11
 9,000 50.67 50.67 50.11 0 0 0
29/09/2025
50.30
 56,000 50.39 50.58 50.30 0 0 0
26/09/2025
50.30
 9,300 50.67 50.67 50.30 0 0 0
25/09/2025
50.30
 11,900 50.86 50.86 50.30 0 0 0
24/09/2025
50.58
 7,400 50.30 50.76 50.30 0 0 0
23/09/2025
50.30
 9,400 50.20 50.58 50.20 0 0 0
22/09/2025
50.20
 20,400 50.30 50.48 50.20 0 0 0
19/09/2025
50.20
 4,400 50.39 50.58 50.11 0 0 0
18/09/2025
50.39
 12,200 50.30 50.39 50.11 0 0 0
17/09/2025
50.58
 2,600 50.95 50.95 50.58 0 0 0
16/09/2025
50.76
 8,700 51.05 51.14 50.39 0 0 0
15/09/2025
51.05
 27,600 50.58 51.51 50.58 0 0 0
12/09/2025
50.11
 27,200 50.01 50.11 49.55 0 0 0
11/09/2025
49.64
 15,900 49.55 49.73 49.17 0 0 0
10/09/2025
48.98
 19,200 48.98 49.08 48.98 0 0 0
09/09/2025
48.89
 5,500 48.80 49.36 48.70 0 0 0
08/09/2025
49.36
 24,800 48.70 49.45 48.52 0 500 -0.0
05/09/2025
48.70
 5,200 48.80 48.80 48.70 0 0 0
04/09/2025
48.80
 7,000 48.80 48.80 48.61 0 0 0
03/09/2025
48.80
 4,700 47.86 49.08 46.92 0 0 0
29/08/2025
49.08
 3,600 48.89 49.08 48.89 0 0 0
28/08/2025
49.08
 11,000 49.17 49.17 48.70 0 0 0
27/08/2025
48.98
 5,800 48.98 49.08 48.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |