CTCP Dược phẩm Trung ương 3 (dp3)

59.50
-1.40
(-2.30%)
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)
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
14/02/2025
54.73
 21,200 54.73 54.81 54.73 0 0 0
13/02/2025
54.73
 21,300 54.81 55.26 53.74 0 0 0
12/02/2025
54.81
 23,536 55.26 55.53 54.37 0 0 0
11/02/2025
54.81
 37,109 53.83 56.60 53.21 0 0 0
10/02/2025
53.48
 33,910 52.85 53.92 52.68 0 0 0
07/02/2025
52.32
 28,940 51.78 52.94 51.78 0 0 0
06/02/2025
51.43
 14,238 51.61 52.05 51.43 0 0 0
05/02/2025
51.43
 11,051 51.16 51.61 51.07 0 0 0
04/02/2025
51.07
 11,103 51.25 51.25 50.98 0 0 0
03/02/2025
51.25
 5,500 51.25 51.34 51.07 0 0 0
24/01/2025
51.25
 4,504 51.25 51.25 50.71 0 0 0
23/01/2025
51.25
 35,500 50.63 51.61 49.91 0 0 0
22/01/2025
50.18
 10,879 50.45 50.63 50.09 0 2,500 -0.1
21/01/2025
50.18
 15,900 50.36 50.71 50.18 0 0 0
20/01/2025
50.36
 9,324 50.80 50.80 50.36 0 0 0
17/01/2025
50.63
 410 51.16 51.16 50.63 0 0 0
16/01/2025
50.54
 8,657 51.61 51.61 50.36 0 0 0
15/01/2025
50.45
 7,200 50.36 50.80 50.36 0 0 0
14/01/2025
50.36
 8,717 50.54 50.63 50.36 0 0 0
13/01/2025
50.36
 11,457 50.71 50.80 50.27 0 0 0
10/01/2025
50.71
 1,048 50.71 50.71 50.63 0 0 0
09/01/2025
50.71
 5,224 50.80 50.89 50.71 0 0 0
08/01/2025
50.80
 2,113 50.80 51.25 50.63 0 0 0
07/01/2025
50.71
 13,415 51.34 51.34 50.71 0 0 0
06/01/2025
51.34
 10,502 51.61 51.61 51.25 0 0 0
03/01/2025
51.61
 15,102 51.52 51.96 51.34 0 0 0
02/01/2025
51.52
 24,569 52.05 56.51 51.43 0 0 0
31/12/2024
51.96
 8,897 51.52 51.96 51.52 0 0 0
30/12/2024
51.43
 22,263 51.52 51.69 51.43 0 0 0
27/12/2024
51.52
 25,415 51.69 52.50 51.43 0 0 0
26/12/2024
51.69
 8,625 51.78 51.78 51.61 0 0 0
25/12/2024
51.69
 32,304 51.61 51.78 51.52 0 0 0
24/12/2024
51.52
 21,853 51.61 52.23 51.52 0 0 0
23/12/2024
51.61
 17,550 51.87 52.05 51.52 0 0 0
20/12/2024
51.69
 8,004 51.69 52.05 51.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |