CTCP Dược phẩm Trung ương 3 (dp3)

59.50
-1.40
(-2.30%)
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
(2026-07-06) 		-2.80 -4.41% 117,900 0 0
60.70
63.80
60.90
2 tháng
(2026-06-04) 		1.80 3.06% 433,800 0 0
58.60
63.80
60.90
3 tháng
(2026-05-05) 		1.20 2.02% 556,100 -2,900 0
57.20
63.80
60.90
6 tháng
(2026-02-04) 		2.44 4.19% 1,574,800 -2,900 0
54.40
63.80
60.90
12 tháng
(2025-08-08) 		11.62 23.68% 3,727,900 -8,600 -0.3
46.64
63.80
60.90
24 tháng
(2024-08-13) 		4.73 8.45% 7,374,130 -13,350 -0.6
46.64
63.80
60.90
36 tháng
(2023-08-21) 		6.87 12.77% 10,057,785 -27,800 -1.5
46.64
64.89
60.90
60 tháng
(2021-08-30) 		27.81 84.55% 11,529,839 -152,567 -14.1
27.91
67.93
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |