CTCP Dược phẩm Trung ương 3 (dp3)

59.70
1.20
(2.05%)
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
(2026-04-06) 		3.30 5.98% 156,300 0 0
54.40
59.70
59.70
2 tháng
(2026-03-05) 		-0.51 -0.86% 538,300 0 0
54.40
59.70
59.70
3 tháng
(2026-02-03) 		0.15 0.26% 1,024,700 0 0
54.40
59.70
59.70
6 tháng
(2025-11-05) 		10.92 22.95% 2,071,000 -5,200 -0.3
46.64
59.70
59.70
12 tháng
(2025-05-09) 		8.02 15.88% 3,725,000 -5,700 -0.3
46.64
59.70
59.70
24 tháng
(2024-05-14) 		3.69 6.72% 7,500,310 -10,450 -0.6
46.64
64.89
59.70
36 tháng
(2023-05-22) 		25.59 77.75% 10,277,792 -42,700 -4.1
32.91
67.93
59.70
60 tháng
(2021-05-31) 		26.32 81.78% 11,060,043 -132,867 -12.2
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2025
55.45
 17,100 54.98 55.45 54.89 0 0 0
01/04/2025
54.98
 16,700 54.79 55.26 54.70 0 0 0
31/03/2025
54.79
 9,200 54.98 54.98 54.70 0 0 0
28/03/2025
54.98
 14,300 55.26 55.26 54.70 0 0 0
27/03/2025
55.07
 24,600 54.98 55.54 54.98 0 0 0
26/03/2025
54.98
 30,300 54.70 54.98 54.60 0 0 0
25/03/2025
54.70
 22,400 54.32 54.70 54.23 0 0 0
24/03/2025
54.32
 27,500 54.60 54.70 54.04 0 0 0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 30%
21/03/2025
54.60
 40,000 55.26 57.13 54.32 0 0 0
20/03/2025
55.26
 32,600 55.53 55.97 55.26 0 0 0
19/03/2025
55.53
 29,300 55.79 55.97 55.26 0 0 0
18/03/2025
55.97
 59,800 55.53 56.60 55.53 0 0 0
17/03/2025
55.26
 20,200 55.71 55.71 55.26 0 0 0
14/03/2025
55.44
 38,400 55.17 55.71 55.17 0 0 0
13/03/2025
55.26
 21,400 55.53 55.71 55.17 0 0 0
12/03/2025
55.71
 21,000 55.88 55.97 55.44 0 0 0
11/03/2025
55.79
 27,800 55.79 55.97 55.44 0 0 0
10/03/2025
55.88
 30,900 55.53 56.06 55.26 0 0 0
07/03/2025
55.44
 29,000 55.17 55.44 54.99 0 0 0
06/03/2025
55.08
 36,200 54.99 55.62 54.90 0 0 0
05/03/2025
54.55
 9,000 54.55 54.81 54.01 0 0 0
04/03/2025
54.55
 20,700 54.64 55.08 54.37 0 0 0
03/03/2025
53.92
 8,400 54.28 54.37 53.92 0 0 0
28/02/2025
54.28
 6,300 53.92 54.37 53.92 0 0 0
27/02/2025
53.92
 21,200 53.92 53.92 53.66 0 0 0
26/02/2025
53.83
 11,200 53.92 54.19 53.83 0 0 0
25/02/2025
53.83
 11,700 54.01 54.01 53.74 0 0 0
24/02/2025
54.01
 22,600 53.39 54.01 53.39 0 0 0
21/02/2025
53.39
 7,000 53.48 53.48 53.39 0 0 0
20/02/2025
53.57
 6,200 53.21 53.57 53.21 0 0 0
19/02/2025
53.21
 26,000 53.92 53.92 53.03 0 0 0
18/02/2025
53.92
 7,500 54.37 54.37 53.30 0 0 0
17/02/2025
54.37
 13,800 54.73 54.73 53.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |