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)
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
14/06/2024
56.15
 4,825 56.86 57.76 56.15 0 0 0
13/06/2024
56.86
 8,254 57.40 57.93 56.86 0 0 0
12/06/2024
57.40
 8,013 57.13 57.93 57.13 0 0 0
11/06/2024
57.13
 5,667 57.93 58.38 57.13 0 0 0
10/06/2024
57.93
 18,020 58.38 58.74 57.93 0 0 0
07/06/2024
57.93
 26,719 56.60 58.38 56.60 0 0 0
06/06/2024
56.51
 10,739 55.26 57.04 55.17 0 0 0
05/06/2024
55.26
 20,380 55.08 55.26 54.99 0 0 0
04/06/2024
54.99
 4,924 54.73 54.99 54.73 0 0 0
03/06/2024
54.73
 9,101 54.90 55.17 54.64 0 0 0
31/05/2024
54.90
 10,505 54.81 54.99 54.81 0 0 0
30/05/2024
54.81
 5,110 54.37 54.81 54.10 0 0 0
29/05/2024
54.37
 7,300 55.26 55.26 54.37 0 0 0
28/05/2024
54.37
 7,903 54.37 55.08 54.28 0 0 0
27/05/2024
54.28
 12,671 54.99 54.99 54.28 0 0 0
24/05/2024
54.37
 22,639 55.62 55.62 54.37 0 0 0
23/05/2024
55.62
 10,805 55.71 55.71 55.26 0 0 0
22/05/2024
55.71
 18,319 54.99 55.71 54.90 0 0 0
21/05/2024
54.99
 15,513 55.26 55.26 54.99 0 0 0
20/05/2024
55.17
 6,105 55.26 55.26 54.90 0 0 0
17/05/2024
55.26
 4,940 55.08 55.26 54.81 0 0 0
16/05/2024
55.08
 7,875 55.08 55.17 54.81 0 0 0
15/05/2024
54.73
 6,327 54.64 54.99 54.64 0 0 0
14/05/2024
54.81
 14,912 55.08 55.08 54.37 0 0 0
13/05/2024
54.90
 12,351 54.55 54.90 54.10 0 0 0
10/05/2024
54.73
 31,235 55.26 55.26 54.37 0 0 0
09/05/2024
55.08
 27,067 53.92 55.53 53.48 0 3,700 -0.2
08/05/2024
53.48
 48,603 53.48 53.57 53.39 0 0 0
07/05/2024
53.39
 193,044 57.04 57.04 53.39 0 0 0
06/05/2024
57.04
 46,837 58.02 58.02 57.04 0 0 0
03/05/2024
57.93
 34,013 59.18 59.18 57.58 0 0 0
02/05/2024
59.18
 11,221 59.27 59.36 59.09 0 0 0
26/04/2024
58.91
 5,856 59.36 60.61 58.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |