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)
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
19/12/2024
51.69
 10,649 51.69 51.78 51.69 0 0 0
18/12/2024
51.69
 11,773 51.69 51.78 51.69 0 0 0
17/12/2024
51.69
 17,784 51.69 51.78 51.52 0 0 0
16/12/2024
51.61
 22,834 51.69 52.23 51.61 0 200 -0.0
13/12/2024
51.61
 15,852 51.69 51.69 51.52 0 0 0
12/12/2024
51.69
 26,122 51.69 52.41 51.69 0 0 0
11/12/2024
51.69
 25,244 52.32 52.32 51.69 0 0 0
10/12/2024
51.69
 22,732 51.69 53.12 51.69 0 300 -0.0
09/12/2024
51.52
 50,803 52.59 52.85 51.52 0 0 0
06/12/2024
52.50
 5,010 52.59 52.59 52.14 0 0 0
05/12/2024
52.50
 44,425 54.37 54.37 51.69 0 0 0
04/12/2024
53.48
 42,319 51.78 55.26 51.69 0 0 0
03/12/2024
51.69
 11,612 51.69 51.78 51.52 0 0 0
02/12/2024
51.43
 28,000 51.87 51.87 51.43 0 0 0
29/11/2024
51.52
 6,805 51.61 51.69 51.43 0 0 0
28/11/2024
51.52
 25,214 51.52 53.48 51.34 0 0 0
27/11/2024
51.34
 3,864 52.14 52.14 51.25 0 0 0
26/11/2024
51.52
 9,268 51.69 51.78 51.34 0 0 0
25/11/2024
51.43
 3,960 51.69 51.69 51.43 0 0 0
22/11/2024
51.61
 4,720 51.69 51.69 51.61 0 0 0
21/11/2024
51.69
 5,201 51.69 51.69 51.43 0 0 0
20/11/2024
51.69
 14,002 51.69 51.69 51.34 0 0 0
19/11/2024
51.61
 23,310 51.78 52.32 51.43 0 0 0
18/11/2024
51.69
 5,803 51.61 51.69 51.43 0 0 0
15/11/2024
51.69
 45,117 51.69 56.60 51.69 0 0 0
14/11/2024
51.69
 5,901 51.69 51.69 51.52 0 0 0
13/11/2024
51.69
 6,202 52.14 52.14 51.52 0 0 0
12/11/2024
51.69
 11,380 51.87 51.87 51.52 0 0 0
11/11/2024
51.69
 8,252 51.69 52.59 51.25 0 0 0
08/11/2024
51.69
 19,390 52.68 52.68 51.69 0 0 0
07/11/2024
52.68
 4,931 52.85 53.30 52.68 0 0 0
06/11/2024
53.21
 6,977 53.12 53.21 52.50 0 0 0
05/11/2024
53.21
 18,531 51.87 53.21 51.69 0 0 0
04/11/2024
51.69
 20,648 52.85 53.21 51.69 0 0 0
01/11/2024
53.30
 7,200 53.48 53.48 53.03 0 0 0
31/10/2024
53.30
 5,940 53.48 53.48 53.30 0 0 0
30/10/2024
53.48
 10,400 53.57 53.57 53.48 0 0 0
29/10/2024
53.57
 6,614 54.28 54.28 53.48 0 0 0
28/10/2024
53.48
 21,340 53.66 55.26 53.30 0 0 0
25/10/2024
53.30
 9,800 53.21 53.48 53.03 0 0 0
24/10/2024
53.21
 19,200 53.12 53.66 52.94 0 0 0
23/10/2024
53.12
 7,710 53.39 53.39 52.94 0 0 0
22/10/2024
53.39
 18,300 53.21 53.39 52.94 0 0 0
21/10/2024
53.21
 24,114 53.30 53.48 53.21 0 0 0
18/10/2024
53.30
 11,469 53.39 53.57 53.30 0 0 0
17/10/2024
53.39
 15,700 53.39 53.48 53.30 0 0 0
16/10/2024
53.39
 5,952 53.48 53.92 53.30 0 0 0
15/10/2024
53.48
 9,619 53.57 53.66 53.39 0 0 0
14/10/2024
53.48
 25,100 53.48 53.92 53.39 0 0 0
11/10/2024
53.48
 61,600 54.37 54.37 53.39 0 0 0
10/10/2024
54.55
 49,801 54.81 54.81 53.92 0 0 0
09/10/2024
54.81
 8,653 55.26 55.26 54.81 0 0 0
08/10/2024
55.26
 24,700 55.88 55.88 54.81 0 0 0
07/10/2024
55.88
 18,353 55.17 56.15 54.81 0 1,350 -0.1
04/10/2024
55.17
 3,500 55.26 55.26 55.08 0 0 0
03/10/2024
55.17
 11,476 55.26 55.35 55.08 0 0 0
02/10/2024
55.26
 44,093 55.44 55.44 54.90 0 0 0
01/10/2024
55.44
 32,246 55.35 55.44 55.17 0 0 0
30/09/2024
55.35
 20,722 55.26 56.60 55.26 0 0 0
27/09/2024
55.26
 61,003 55.97 55.97 55.17 0 0 0
26/09/2024
55.97
 19,425 56.15 56.15 55.71 0 0 0
25/09/2024
56.15
 22,933 56.15 56.15 55.97 0 0 0
24/09/2024
56.06
 6,590 55.97 56.15 55.97 0 0 0
23/09/2024
55.79
 68,044 56.15 56.24 55.71 0 0 0
20/09/2024
56.42
 20,801 57.04 57.04 56.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |