CTCP Dược phẩm Trung ương 3 (dp3)

61.50
-0.10
(-0.16%)
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
(2026-08-19) 		1.50 2.50% 141,600 -2,000 -0.1
53.10
63.40
61.50
2 tháng
(2026-07-20) 		0 0% 296,700 -3,500 -0.2
53.10
63.40
61.50
3 tháng
(2026-06-22) 		-1.10 -1.75% 569,700 -3,500 -0.2
53.10
63.80
61.50
6 tháng
(2026-03-23) 		5.40 9.61% 1,085,800 -6,400 -0.4
53
63.80
61.50
12 tháng
(2025-09-23) 		11.30 22.48% 3,552,600 -11,600 -0.7
46.64
63.80
61.50
24 tháng
(2024-09-30) 		6.25 11.29% 7,337,107 -16,850 -1.0
46.64
65.96
61.50
36 tháng
(2023-10-04) 		10.34 20.16% 10,058,224 -23,200 -1.4
46.64
79.46
61.50
60 tháng
(2021-10-14) 		28.99 88.91% 11,866,181 -152,767 -14.1
19.46
85.53
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
47.77
 4,300 48.05 48.05 47.77 0 0 0
11/12/2025
48.05
 300 47.95 48.05 47.95 0 0 0
10/12/2025
48.33
 4,200 48.24 48.33 47.77 0 0 0
09/12/2025
48.24
 12,300 48.33 48.33 47.95 0 0 0
08/12/2025
48.33
 700 48.05 48.61 48.05 0 0 0
05/12/2025
48.05
 6,700 48.33 48.33 48.05 0 0 0
04/12/2025
48.14
 1,000 48.05 48.14 48.05 0 0 0
03/12/2025
48.05
 3,100 48.05 48.05 47.95 0 0 0
02/12/2025
48.05
 1,000 48.14 48.14 48.05 0 0 0
01/12/2025
48.24
 1,200 48.24 48.24 48.24 0 0 0
28/11/2025
48.24
 5,700 48.42 48.42 48.05 0 0 0
27/11/2025
48.24
 0 48.24 48.24 48.24 0 0 0
26/11/2025
48.24
 12,600 48.70 48.70 48.24 0 0 0
25/11/2025
48.24
 2,100 48.70 48.70 48.24 0 0 0
24/11/2025
48.70
 5,000 47.77 48.70 47.77 0 0 0
21/11/2025
48.70
 600 48.89 48.89 47.86 0 0 0
20/11/2025
48.89
 6,600 47.77 48.89 47.77 0 0 0
19/11/2025
48.52
 600 48.33 48.52 48.33 0 0 0
18/11/2025
48.52
 5,700 47.77 48.70 47.77 0 0 0
17/11/2025
47.77
 3,900 49.45 49.45 47.77 0 0 0
14/11/2025
48.52
 5,200 48.70 48.70 48.52 0 0 0
13/11/2025
48.52
 217,900 47.21 50.58 47.21 0 0 0
12/11/2025
46.64
 7,800 46.83 46.83 46.55 0 0 0
11/11/2025
46.83
 6,100 46.83 46.92 46.46 0 0 0
10/11/2025
46.83
 12,200 47.21 47.21 46.83 0 0 0
07/11/2025
46.83
 37,200 50.11 50.11 46.83 0 0 0
06/11/2025
47.67
 4,200 48.70 50.11 47.58 0 0 0
05/11/2025
47.58
 13,400 48.70 48.70 47.39 0 0 0
04/11/2025
47.77
 6,000 47.86 47.86 47.58 0 0 0
03/11/2025
47.77
 2,400 48.24 48.61 47.77 0 0 0
31/10/2025
48.33
 9,200 48.05 48.33 47.86 0 0 0
30/10/2025
48.33
 9,200 48.42 48.42 47.77 0 0 0
29/10/2025
48.42
 4,600 48.24 48.52 47.77 0 0 0
28/10/2025
48.42
 6,900 48.42 48.61 47.67 0 0 0
27/10/2025
48.61
 4,700 48.70 48.70 48.05 0 0 0
24/10/2025
48.70
 6,200 48.70 48.98 48.05 0 0 0
23/10/2025
48.98
 8,700 48.61 49.17 48.52 0 0 0
22/10/2025
48.61
 12,900 50.11 50.11 44.02 0 0 0
21/10/2025
48.61
 29,900 48.98 48.98 47.58 0 0 0
20/10/2025
48.89
 5,000 49.27 49.27 48.05 0 0 0
17/10/2025
48.89
 5,700 48.80 49.36 48.70 0 0 0
16/10/2025
49.36
 11,000 49.36 49.36 48.70 0 0 0
15/10/2025
49.36
 14,200 49.36 49.36 49.17 0 0 0
14/10/2025
49.36
 15,400 49.55 49.55 49.17 0 0 0
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
02/09/2025
54.98
 28,940 54.42 55.63 54.42 0 0 0
01/09/2025
53.29
 5,224 53.39 53.48 53.29 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

Chính sách bảo mật | Điều khoản sử dụng |