CTCP Dược phẩm Trung ương 3 (dp3)

61
0
(0%)
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
(2025-12-29) 		8.30 16.05% 370,400 -500 -0.0
51.70
63.20
61
2 tháng
(2025-11-28) 		8.50 16.50% 592,500 -500 -0.0
51
63.20
61
3 tháng
(2025-10-29) 		8.30 16.05% 965,000 -500 -0.0
49.80
63.20
61
6 tháng
(2025-07-31) 		7.50 14.29% 2,074,900 -1,000 -0.1
49.80
63.20
61
12 tháng
(2025-02-03) 		5.28 9.65% 3,917,587 -1,400 -0.1
49.80
63.20
61
24 tháng
(2024-02-07) 		-6.59 -9.90% 7,357,141 -9,850 -0.6
49.80
69.28
61
36 tháng
(2023-02-13) 		27.68 85.65% 9,199,016 -11,200 -1.1
31.68
72.52
61
60 tháng
(2021-02-22) 		29.98 99.90% 10,313,193 -63,210 -3.5
29.79
72.52
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
59.95
 16,501 59.95 60.14 59.57 0 0 0
21/06/2024
59.95
 3,900 60.62 60.62 59.29 0 0 0
20/06/2024
59.29
 5,564 59.95 59.95 59.00 0 0 0
19/06/2024
59.95
 10,950 60.52 60.52 59.95 0 0 0
18/06/2024
60.43
 11,643 61.85 61.85 59.95 0 0 0
17/06/2024
60.43
 9,810 59.95 60.43 58.05 0 0 0
14/06/2024
59.95
 4,825 60.71 61.66 59.95 0 0 0
13/06/2024
60.71
 8,254 61.28 61.85 60.71 0 0 0
12/06/2024
61.28
 8,013 61.00 61.85 61.00 0 0 0
11/06/2024
61.00
 5,667 61.85 62.33 61.00 0 0 0
10/06/2024
61.85
 18,020 62.33 62.71 61.85 0 0 0
07/06/2024
61.85
 26,719 60.43 62.33 60.43 0 0 0
06/06/2024
60.33
 10,739 59.00 60.90 58.90 0 0 0
05/06/2024
59.00
 20,380 58.81 59.00 58.71 0 0 0
04/06/2024
58.71
 4,924 58.43 58.71 58.43 0 0 0
03/06/2024
58.43
 9,101 58.62 58.90 58.33 0 0 0
31/05/2024
58.62
 10,505 58.52 58.71 58.52 0 0 0
30/05/2024
58.52
 5,110 58.05 58.52 57.76 0 0 0
29/05/2024
58.05
 7,300 59.00 59.00 58.05 0 0 0
28/05/2024
58.05
 7,903 58.05 58.81 57.95 0 0 0
27/05/2024
57.95
 12,671 58.71 58.71 57.95 0 0 0
24/05/2024
58.05
 22,639 59.38 59.38 58.05 0 0 0
23/05/2024
59.38
 10,805 59.48 59.48 59.00 0 0 0
22/05/2024
59.48
 18,319 58.71 59.48 58.62 0 0 0
21/05/2024
58.71
 15,513 59.00 59.00 58.71 0 0 0
20/05/2024
58.90
 6,105 59.00 59.00 58.62 0 0 0
17/05/2024
59.00
 4,940 58.81 59.00 58.52 0 0 0
16/05/2024
58.81
 7,875 58.81 58.90 58.52 0 0 0
15/05/2024
58.43
 6,327 58.33 58.71 58.33 0 0 0
14/05/2024
58.52
 14,912 58.81 58.81 58.05 0 0 0
13/05/2024
58.62
 12,351 58.24 58.62 57.76 0 0 0
10/05/2024
58.43
 31,235 59.00 59.00 58.05 0 0 0
09/05/2024
58.81
 27,067 57.57 59.29 57.10 0 3,700 -0.2
08/05/2024
57.10
 48,603 57.10 57.19 57.00 0 0 0
07/05/2024
57.00
 193,044 60.90 60.90 57.00 0 0 0
06/05/2024
60.90
 46,837 61.95 61.95 60.90 0 0 0
03/05/2024
61.85
 34,013 63.19 63.19 61.47 0 0 0
02/05/2024
63.19
 11,221 63.28 63.38 63.09 0 0 0
26/04/2024
62.90
 5,856 63.38 64.71 62.81 0 0 0
25/04/2024
63.28
 8,478 64.14 64.14 63.28 0 0 0
24/04/2024
64.14
 2,604 62.62 64.61 62.62 0 0 0
23/04/2024
63.85
 11,100 64.71 64.71 63.76 0 0 0
22/04/2024
64.23
 1,335 64.23 64.33 64.23 0 0 0
19/04/2024
64.23
 10,853 64.23 64.23 63.38 0 0 0
17/04/2024
64.71
 8,906 64.71 65.00 64.71 0 0 0
16/04/2024
64.71
 10,761 65.28 65.28 63.66 0 0 0
15/04/2024
65.19
 14,224 65.95 65.95 64.71 0 0 0
12/04/2024
65.95
 3,006 65.57 65.95 65.57 0 0 0
11/04/2024
65.57
 5,356 66.14 66.14 64.90 0 0 0
10/04/2024
66.14
 2,300 66.14 66.14 66.14 0 0 0
09/04/2024
65.76
 2,472 67.09 67.09 65.76 0 0 0
08/04/2024
66.52
 6,301 66.61 66.61 64.71 0 0 0
05/04/2024
66.61
 10,245 66.61 66.61 64.23 0 0 0
04/04/2024
66.61
 2,804 66.99 67.28 66.61 0 0 0
03/04/2024
66.99
 15,179 67.09 67.18 66.99 0 0 0
02/04/2024
66.90
 11,005 67.09 67.09 66.80 0 0 0
01/04/2024
67.09
 13,834 67.09 67.37 67.09 0 0 0
29/03/2024
66.71
 8,016 67.09 67.09 66.61 0 0 0
28/03/2024
67.09
 7,676 67.28 67.47 66.99 0 0 0
27/03/2024
67.09
 3,389 67.09 67.28 66.71 0 0 0
26/03/2024
67.09
 2,968 67.37 67.37 66.90 0 0 0
25/03/2024
67.56
 3,991 67.37 67.75 67.28 0 0 0
22/03/2024
67.28
 12,958 68.04 68.04 67.28 0 0 0
21/03/2024: Cổ tức tiền mặt tỉ lệ: 30%
21/03/2024
68.04
 13,274 67.56 68.99 67.56 0 0 0
20/03/2024
66.14
 10,430 67.23 67.23 65.68 0 0 0
19/03/2024
67.23
 8,897 67.51 67.51 67.14 0 0 0
18/03/2024
67.41
 24,460 67.41 68.33 67.23 0 0 0
15/03/2024
67.69
 1,800 67.78 67.96 67.41 0 0 0
14/03/2024
67.78
 16,185 67.51 67.96 67.51 0 0 0
13/03/2024
67.51
 8,261 67.51 67.96 66.78 0 0 0
12/03/2024
67.51
 6,100 67.51 67.51 67.32 0 0 0
11/03/2024
67.32
 13,559 67.96 67.96 66.87 0 400 -0.0
08/03/2024
67.96
 12,334 67.51 67.96 67.51 0 0 0
07/03/2024
67.51
 15,874 67.05 67.60 66.87 0 0 0
06/03/2024
67.05
 8,128 67.14 67.51 66.68 0 0 0
05/03/2024
67.14
 20,540 66.96 67.32 66.50 0 0 0
04/03/2024
66.96
 27,936 65.68 66.96 65.68 0 0 0
01/03/2024
65.68
 21,900 66.14 66.14 65.50 0 0 0
29/02/2024
65.77
 36,807 66.59 67.05 65.68 0 0 0
28/02/2024
66.59
 22,929 66.59 67.05 66.23 0 0 0
27/02/2024
65.77
 6,331 66.59 66.59 65.68 0 0 0
26/02/2024
65.68
 4,425 66.59 66.59 64.49 0 0 0
23/02/2024
64.77
 26,915 65.22 66.14 64.77 0 0 0
22/02/2024
65.22
 49,254 66.96 67.05 65.22 0 0 0
21/02/2024
67.05
 3,928 65.22 67.05 65.22 0 0 0
20/02/2024
65.41
 15,000 66.59 66.59 65.41 0 0 0
19/02/2024
66.50
 15,273 66.50 70.24 66.14 0 0 0
16/02/2024
66.50
 3,941 66.14 66.59 66.14 0 0 0
15/02/2024
66.59
 5,556 66.59 66.59 65.68 0 0 0
07/02/2024
66.59
 4,206 67.78 67.78 66.32 0 0 0
06/02/2024
66.14
 4,200 65.68 66.14 65.68 0 0 0
05/02/2024
65.86
 7,494 65.77 65.86 65.77 0 0 0
02/02/2024
65.77
 5,562 65.77 65.77 65.68 0 0 0
01/02/2024
65.68
 2,802 64.77 66.05 64.77 0 0 0
31/01/2024
65.50
 8,111 65.95 65.95 65.50 0 0 0
30/01/2024
65.77
 4,805 65.68 65.77 65.04 0 0 0
29/01/2024
65.68
 20,586 65.13 66.05 64.77 0 0 0
26/01/2024
65.04
 2,310 64.95 65.04 64.95 0 0 0
25/01/2024
64.86
 1,401 64.86 64.86 64.86 0 0 0
24/01/2024
64.86
 2,601 64.77 65.41 64.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |