CTCP Dược phẩm Trung ương 3 (dp3)

61.30
-0.80
(-1.29%)
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
(2026-05-19) 		3.90 6.72% 158,500 -1,900 0
57.20
62.40
62.10
2 tháng
(2026-04-20) 		7 12.75% 356,000 -2,900 0
54.90
62.40
62.10
3 tháng
(2026-03-20) 		2.60 4.38% 541,600 -2,900 0
54.40
62.40
62.10
6 tháng
(2025-12-22) 		13.95 29.08% 1,802,700 -8,100 -0.3
47.95
62.40
62.10
12 tháng
(2025-06-23) 		12.26 24.70% 3,733,400 -8,600 -0.3
46.64
62.40
62.10
24 tháng
(2024-06-28) 		5.93 10.59% 7,408,363 -13,350 -0.6
46.64
64.89
62.10
36 tháng
(2023-07-04) 		10.70 20.91% 10,400,853 -29,800 -1.8
46.64
67.93
62.10
60 tháng
(2021-07-14) 		27.87 81.92% 11,229,360 -152,967 -14.2
27.91
67.93
62.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
56.60
 7,900 57.04 57.04 56.51 0 0 0
18/09/2024
57.04
 4,300 57.04 57.22 56.60 0 0 0
17/09/2024
57.04
 8,400 56.69 57.04 56.24 0 0 0
16/09/2024
56.69
 5,700 56.69 56.86 56.60 0 0 0
13/09/2024
56.69
 6,516 56.51 57.04 56.24 0 0 0
12/09/2024
56.51
 3,215 57.04 57.04 56.51 0 0 0
11/09/2024
56.51
 5,300 56.69 56.69 56.24 0 0 0
10/09/2024
56.95
 1,449 56.33 57.04 56.33 0 0 0
09/09/2024
57.04
 22,675 56.95 57.84 56.15 0 0 0
06/09/2024
56.95
 3,436 56.51 56.95 56.51 0 0 0
05/09/2024
56.51
 7,302 57.04 57.04 56.42 0 0 0
04/09/2024
56.95
 10,490 57.22 57.22 56.95 0 0 0
30/08/2024
57.22
 5,914 56.33 57.84 56.33 0 0 0
29/08/2024
56.86
 905 56.51 56.86 56.51 0 0 0
28/08/2024
56.42
 6,363 57.04 57.04 56.15 0 0 0
27/08/2024
56.69
 4,702 56.51 56.69 56.15 0 0 0
26/08/2024
56.51
 9,300 56.15 56.86 56.15 0 0 0
23/08/2024
56.24
 3,417 56.51 56.51 56.15 0 0 0
22/08/2024
56.60
 5,600 57.31 57.49 56.06 0 0 0
21/08/2024
56.24
 3,401 56.60 56.60 56.15 0 0 0
20/08/2024
56.60
 2,251 57.04 57.04 56.60 0 0 0
19/08/2024
57.04
 6,792 56.15 57.67 55.97 0 0 0
16/08/2024
56.15
 5,926 56.15 56.15 55.97 0 0 0
15/08/2024
56.15
 5,400 55.97 56.15 55.97 0 0 0
14/08/2024
55.97
 6,401 55.97 56.86 55.97 0 0 0
13/08/2024
55.97
 2,123 57.04 57.04 55.97 0 0 0
12/08/2024
56.42
 9,570 55.79 56.42 55.71 0 0 0
09/08/2024
57.31
 4,448 57.40 57.40 57.04 0 0 0
08/08/2024
55.79
 8,455 56.15 56.15 55.08 0 0 0
07/08/2024
56.15
 1,130 55.71 56.15 55.71 0 0 0
06/08/2024
56.06
 9,800 55.71 56.06 55.26 0 0 0
05/08/2024
55.79
 10,800 57.22 57.22 55.62 0 0 0
02/08/2024
57.22
 5,905 55.62 57.49 55.26 0 0 0
01/08/2024
55.71
 5,219 57.67 57.67 55.71 0 0 0
31/07/2024
56.42
 3,147 56.69 57.93 56.42 0 0 0
30/07/2024
56.60
 3,206 57.13 57.13 56.60 0 0 0
29/07/2024
57.13
 2,012 61.50 61.50 57.04 0 0 0
26/07/2024
57.22
 6,600 56.60 57.22 56.15 0 0 0
25/07/2024
56.60
 8,526 56.69 56.69 55.88 0 0 0
24/07/2024
56.69
 6,666 56.60 56.69 55.35 0 0 0
23/07/2024
56.60
 8,705 56.42 59.72 55.53 0 0 0
22/07/2024
54.99
 41,710 57.93 57.93 54.81 0 0 0
19/07/2024
57.93
 4,409 56.24 59.72 56.24 0 0 0
18/07/2024
57.67
 20,401 59.98 60.61 56.15 0 0 0
17/07/2024
59.98
 27,260 64.89 65.51 59.63 0 0 0
16/07/2024
64.89
 67,481 61.05 66.13 59.36 0 0 0
15/07/2024
61.32
 45,003 56.51 61.50 56.51 0 0 0
12/07/2024
56.33
 7,411 56.24 56.42 55.71 0 0 0
11/07/2024
56.24
 4,051 56.15 56.33 56.15 0 0 0
10/07/2024
56.15
 12,839 56.15 56.15 55.97 0 0 0
09/07/2024
56.15
 5,191 56.24 56.51 56.15 0 0 0
08/07/2024
56.24
 4,504 55.97 56.60 55.97 0 0 0
05/07/2024
55.97
 16,245 56.42 56.60 55.71 0 0 0
04/07/2024
56.42
 5,696 56.51 56.51 55.79 0 0 0
03/07/2024
56.15
 5,170 56.06 56.15 54.55 0 0 0
02/07/2024
56.06
 1,510 55.35 56.06 55.35 0 0 0
01/07/2024
55.53
 1,600 55.97 55.97 55.53 0 0 0
28/06/2024
55.97
 2,663 55.79 55.97 55.71 0 0 0
27/06/2024
55.79
 2,940 57.40 57.40 55.79 0 0 0
26/06/2024
56.15
 2,201 56.15 56.15 55.97 0 0 0
25/06/2024
55.71
 5,272 56.60 56.60 55.71 0 0 0
24/06/2024
56.15
 16,501 56.15 56.33 55.79 0 0 0
21/06/2024
56.15
 3,900 56.78 56.78 55.53 0 0 0
20/06/2024
55.53
 5,564 56.15 56.15 55.26 0 0 0
19/06/2024
56.15
 10,950 56.69 56.69 56.15 0 0 0
18/06/2024
56.60
 11,643 57.93 57.93 56.15 0 0 0
17/06/2024
56.60
 9,810 56.15 56.60 54.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |