CTCP Dược phẩm Trung ương 3 (dp3)

61
1
(1.67%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
55.19
 6,202 55.67 55.67 55.00 0 0 0
12/11/2024
55.19
 11,380 55.38 55.38 55.00 0 0 0
11/11/2024
55.19
 8,252 55.19 56.15 54.72 0 0 0
08/11/2024
55.19
 19,390 56.24 56.24 55.19 0 0 0
07/11/2024
56.24
 4,931 56.43 56.91 56.24 0 0 0
06/11/2024
56.81
 6,977 56.72 56.81 56.05 0 0 0
05/11/2024
56.81
 18,531 55.38 56.81 55.19 0 0 0
04/11/2024
55.19
 20,648 56.43 56.81 55.19 0 0 0
01/11/2024
56.91
 7,200 57.10 57.10 56.62 0 0 0
31/10/2024
56.91
 5,940 57.10 57.10 56.91 0 0 0
30/10/2024
57.10
 10,400 57.19 57.19 57.10 0 0 0
29/10/2024
57.19
 6,614 57.95 57.95 57.10 0 0 0
28/10/2024
57.10
 21,340 57.29 59.00 56.91 0 0 0
25/10/2024
56.91
 9,800 56.81 57.10 56.62 0 0 0
24/10/2024
56.81
 19,200 56.72 57.29 56.53 0 0 0
23/10/2024
56.72
 7,710 57.00 57.00 56.53 0 0 0
22/10/2024
57.00
 18,300 56.81 57.00 56.53 0 0 0
21/10/2024
56.81
 24,114 56.91 57.10 56.81 0 0 0
18/10/2024
56.91
 11,469 57.00 57.19 56.91 0 0 0
17/10/2024
57.00
 15,700 57.00 57.10 56.91 0 0 0
16/10/2024
57.00
 5,952 57.10 57.57 56.91 0 0 0
15/10/2024
57.10
 9,619 57.19 57.29 57.00 0 0 0
14/10/2024
57.10
 25,100 57.10 57.57 57.00 0 0 0
11/10/2024
57.10
 61,600 58.05 58.05 57.00 0 0 0
10/10/2024
58.24
 49,801 58.52 58.52 57.57 0 0 0
09/10/2024
58.52
 8,653 59.00 59.00 58.52 0 0 0
08/10/2024
59.00
 24,700 59.67 59.67 58.52 0 0 0
07/10/2024
59.67
 18,353 58.90 59.95 58.52 0 1,350 -0.1
04/10/2024
58.90
 3,500 59.00 59.00 58.81 0 0 0
03/10/2024
58.90
 11,476 59.00 59.10 58.81 0 0 0
02/10/2024
59.00
 44,093 59.19 59.19 58.62 0 0 0
01/10/2024
59.19
 32,246 59.10 59.19 58.90 0 0 0
30/09/2024
59.10
 20,722 59.00 60.43 59.00 0 0 0
27/09/2024
59.00
 61,003 59.76 59.76 58.90 0 0 0
26/09/2024
59.76
 19,425 59.95 59.95 59.48 0 0 0
25/09/2024
59.95
 22,933 59.95 59.95 59.76 0 0 0
24/09/2024
59.86
 6,590 59.76 59.95 59.76 0 0 0
23/09/2024
59.57
 68,044 59.95 60.05 59.48 0 0 0
20/09/2024
60.24
 20,801 60.90 60.90 60.24 0 0 0
19/09/2024
60.43
 7,900 60.90 60.90 60.33 0 0 0
18/09/2024
60.90
 4,300 60.90 61.09 60.43 0 0 0
17/09/2024
60.90
 8,400 60.52 60.90 60.05 0 0 0
16/09/2024
60.52
 5,700 60.52 60.71 60.43 0 0 0
13/09/2024
60.52
 6,516 60.33 60.90 60.05 0 0 0
12/09/2024
60.33
 3,215 60.90 60.90 60.33 0 0 0
11/09/2024
60.33
 5,300 60.52 60.52 60.05 0 0 0
10/09/2024
60.81
 1,449 60.14 60.90 60.14 0 0 0
09/09/2024
60.90
 22,675 60.81 61.76 59.95 0 0 0
06/09/2024
60.81
 3,436 60.33 60.81 60.33 0 0 0
05/09/2024
60.33
 7,302 60.90 60.90 60.24 0 0 0
04/09/2024
60.81
 10,490 61.09 61.09 60.81 0 0 0
30/08/2024
61.09
 5,914 60.14 61.76 60.14 0 0 0
29/08/2024
60.71
 905 60.33 60.71 60.33 0 0 0
28/08/2024
60.24
 6,363 60.90 60.90 59.95 0 0 0
27/08/2024
60.52
 4,702 60.33 60.52 59.95 0 0 0
26/08/2024
60.33
 9,300 59.95 60.71 59.95 0 0 0
23/08/2024
60.05
 3,417 60.33 60.33 59.95 0 0 0
22/08/2024
60.43
 5,600 61.19 61.38 59.86 0 0 0
21/08/2024
60.05
 3,401 60.43 60.43 59.95 0 0 0
20/08/2024
60.43
 2,251 60.90 60.90 60.43 0 0 0
19/08/2024
60.90
 6,792 59.95 61.57 59.76 0 0 0
16/08/2024
59.95
 5,926 59.95 59.95 59.76 0 0 0
15/08/2024
59.95
 5,400 59.76 59.95 59.76 0 0 0
14/08/2024
59.76
 6,401 59.76 60.71 59.76 0 0 0
13/08/2024
59.76
 2,123 60.90 60.90 59.76 0 0 0
12/08/2024
60.24
 9,570 59.57 60.24 59.48 0 0 0
09/08/2024
61.19
 4,448 61.28 61.28 60.90 0 0 0
08/08/2024
59.57
 8,455 59.95 59.95 58.81 0 0 0
07/08/2024
59.95
 1,130 59.48 59.95 59.48 0 0 0
06/08/2024
59.86
 9,800 59.48 59.86 59.00 0 0 0
05/08/2024
59.57
 10,800 61.09 61.09 59.38 0 0 0
02/08/2024
61.09
 5,905 59.38 61.38 59.00 0 0 0
01/08/2024
59.48
 5,219 61.57 61.57 59.48 0 0 0
31/07/2024
60.24
 3,147 60.52 61.85 60.24 0 0 0
30/07/2024
60.43
 3,206 61.00 61.00 60.43 0 0 0
29/07/2024
61.00
 2,012 65.66 65.66 60.90 0 0 0
26/07/2024
61.09
 6,600 60.43 61.09 59.95 0 0 0
25/07/2024
60.43
 8,526 60.52 60.52 59.67 0 0 0
24/07/2024
60.52
 6,666 60.43 60.52 59.10 0 0 0
23/07/2024
60.43
 8,705 60.24 63.76 59.29 0 0 0
22/07/2024
58.71
 41,710 61.85 61.85 58.52 0 0 0
19/07/2024
61.85
 4,409 60.05 63.76 60.05 0 0 0
18/07/2024
61.57
 20,401 64.04 64.71 59.95 0 0 0
17/07/2024
64.04
 27,260 69.28 69.94 63.66 0 0 0
16/07/2024
69.28
 67,481 65.19 70.61 63.38 0 0 0
15/07/2024
65.47
 45,003 60.33 65.66 60.33 0 0 0
12/07/2024
60.14
 7,411 60.05 60.24 59.48 0 0 0
11/07/2024
60.05
 4,051 59.95 60.14 59.95 0 0 0
10/07/2024
59.95
 12,839 59.95 59.95 59.76 0 0 0
09/07/2024
59.95
 5,191 60.05 60.33 59.95 0 0 0
08/07/2024
60.05
 4,504 59.76 60.43 59.76 0 0 0
05/07/2024
59.76
 16,245 60.24 60.43 59.48 0 0 0
04/07/2024
60.24
 5,696 60.33 60.33 59.57 0 0 0
03/07/2024
59.95
 5,170 59.86 59.95 58.24 0 0 0
02/07/2024
59.86
 1,510 59.10 59.86 59.10 0 0 0
01/07/2024
59.29
 1,600 59.76 59.76 59.29 0 0 0
28/06/2024
59.76
 2,663 59.57 59.76 59.48 0 0 0
27/06/2024
59.57
 2,940 61.28 61.28 59.57 0 0 0
26/06/2024
59.95
 2,201 59.95 59.95 59.76 0 0 0
25/06/2024
59.48
 5,272 60.43 60.43 59.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |