Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2024	55.10	17,550	55.38	55.57	55.00	0	0	0
20/12/2024	55.19	8,004	55.19	55.57	55.10	0	0	0
19/12/2024	55.19	10,649	55.19	55.29	55.19	0	0	0
18/12/2024	55.19	11,773	55.19	55.29	55.19	0	0	0
17/12/2024	55.19	17,784	55.19	55.29	55.00	0	0	0
16/12/2024	55.10	22,834	55.19	55.76	55.10	0	200	-0.0
13/12/2024	55.10	15,852	55.19	55.19	55.00	0	0	0
12/12/2024	55.19	26,122	55.19	55.95	55.19	0	0	0
11/12/2024	55.19	25,244	55.86	55.86	55.19	0	0	0
10/12/2024	55.19	22,732	55.19	56.72	55.19	0	300	-0.0
09/12/2024	55.00	50,803	56.15	56.43	55.00	0	0	0
06/12/2024	56.05	5,010	56.15	56.15	55.67	0	0	0
05/12/2024	56.05	44,425	58.05	58.05	55.19	0	0	0
04/12/2024	57.10	42,319	55.29	59.00	55.19	0	0	0
03/12/2024	55.19	11,612	55.19	55.29	55.00	0	0	0
02/12/2024	54.91	28,000	55.38	55.38	54.91	0	0	0
29/11/2024	55.00	6,805	55.10	55.19	54.91	0	0	0
28/11/2024	55.00	25,214	55.00	57.10	54.81	0	0	0
27/11/2024	54.81	3,864	55.67	55.67	54.72	0	0	0
26/11/2024	55.00	9,268	55.19	55.29	54.81	0	0	0
25/11/2024	54.91	3,960	55.19	55.19	54.91	0	0	0
22/11/2024	55.10	4,720	55.19	55.19	55.10	0	0	0
21/11/2024	55.19	5,201	55.19	55.19	54.91	0	0	0
20/11/2024	55.19	14,002	55.19	55.19	54.81	0	0	0
19/11/2024	55.10	23,310	55.29	55.86	54.91	0	0	0
18/11/2024	55.19	5,803	55.10	55.19	54.91	0	0	0
15/11/2024	55.19	45,117	55.19	60.43	55.19	0	0	0
14/11/2024	55.19	5,901	55.19	55.19	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 (2025-12-29)	8.30	16.05%	370,400	-500	-0.0	51.70 63.20 61
2 tháng (2025-11-28)	8.50	16.50%	592,500	-500	-0.0	51 63.20 61
3 tháng (2025-10-29)	8.30	16.05%	965,000	-500	-0.0	49.80 63.20 61
6 tháng (2025-07-31)	7.50	14.29%	2,074,900	-1,000	-0.1	49.80 63.20 61
12 tháng (2025-02-03)	5.28	9.65%	3,917,587	-1,400	-0.1	49.80 63.20 61
24 tháng (2024-02-07)	-6.59	-9.90%	7,357,141	-9,850	-0.6	49.80 69.28 61
36 tháng (2023-02-13)	27.68	85.65%	9,199,016	-11,200	-1.1	31.68 72.52 61
60 tháng (2021-02-22)	29.98	99.90%	10,313,193	-63,210	-3.5	29.79 72.52 61

CTCP Dược phẩm Trung ương 3 (dp3)

THỐNG KÊ GIAO DỊCH