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)
25/07/2025
49.64
 10,200 49.45 49.64 49.45 0 0 0
24/07/2025
49.55
 12,900 49.55 49.64 49.45 0 0 0
23/07/2025
49.55
 9,600 49.45 49.55 49.45 0 0 0
22/07/2025
49.45
 7,600 49.45 49.64 49.45 0 0 0
21/07/2025
49.55
 6,300 49.64 49.64 49.36 0 0 0
18/07/2025
49.64
 7,400 49.64 49.64 49.45 0 0 0
17/07/2025
49.64
 10,000 49.64 49.64 49.45 0 0 0
16/07/2025
49.45
 17,900 49.55 49.83 49.45 0 0 0
15/07/2025
49.55
 14,500 49.55 49.64 49.55 0 0 0
14/07/2025
49.64
 16,600 49.92 50.11 49.55 0 0 0
11/07/2025
49.92
 8,500 50.11 50.20 49.83 0 0 0
10/07/2025
50.01
 10,900 49.45 50.01 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
49.83
 6,400 50.58 50.86 49.83 0 0 0
06/05/2025
50.86
 7,500 50.67 50.86 50.30 0 0 0
05/05/2025
50.86
 6,100 50.67 0 50.30 0 0 0
02/05/2025
54.04
 11,051 53.76 54.23 53.67 0 0 0
01/05/2025
54.23
 15,102 54.14 54.60 53.95 0 0 0
30/04/2025
57.79
 3,900 58.07 58.07 56.57 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
 7,332 50.58 50.67 50.39 0 0 0
24/04/2025
50.58
 8,028 49.92 50.58 49.92 0 0 0
23/04/2025
49.92
 2,677 50.58 51.14 49.92 0 0 0
22/04/2025
49.55
 23,580 50.58 51.14 49.45 0 0 0
21/04/2025
50.58
 6,517 51.51 51.51 50.20 0 0 0
18/04/2025
51.33
 6,635 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
 56,244 51.51 51.51 48.70 0 0 0
15/04/2025
51.51
 30,199 52.82 52.82 51.42 0 0 0
14/04/2025
52.82
 12,134 53.39 53.39 52.54 0 0 0
11/04/2025
53.39
 12,754 55.26 55.26 52.92 0 0 0
10/04/2025
54.60
 38,926 50.11 54.60 50.11 0 0 0
09/04/2025
49.64
 29,996 48.70 50.20 45.89 0 400 -0.0
08/04/2025
50.11
 32,092 52.82 52.92 49.92 0 0 0
07/04/2025
50.01
 1,400 50.01 50.11 50.01 0 0 0
04/04/2025
53.11
 31,318 52.54 53.11 51.51 0 0 0
03/04/2025
52.54
 57,307 55.26 55.26 52.26 0 0 0
02/04/2025
55.45
 17,125 54.98 55.45 54.89 0 0 0
01/04/2025
54.98
 16,766 54.79 55.26 54.70 0 0 0
31/03/2025
54.79
 9,255 54.98 54.98 54.70 0 0 0
28/03/2025
54.98
 14,366 55.26 55.26 54.70 0 0 0
27/03/2025
55.07
 24,617 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
 22,453 54.32 54.70 54.23 0 0 0
24/03/2025
54.32
 27,551 54.60 54.70 54.04 0 0 0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 30%
21/03/2025
54.60
 40,189 55.26 57.13 54.32 0 0 0
20/03/2025
55.26
 32,665 55.53 55.97 55.26 0 0 0
19/03/2025
55.53
 29,421 55.79 55.97 55.26 0 0 0
18/03/2025
55.97
 60,021 55.53 56.60 55.53 0 0 0
17/03/2025
54.99
 3,900 55.26 55.26 53.83 0 0 0
14/03/2025
55.44
 38,445 55.17 55.71 55.17 0 0 0
13/03/2025
55.26
 21,438 55.53 55.71 55.17 0 0 0
12/03/2025
55.71
 21,095 55.88 55.97 55.44 0 0 0
11/03/2025
55.79
 27,893 55.79 55.97 55.44 0 0 0
10/03/2025
55.88
 31,343 55.53 56.06 55.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |