CTCP Dược phẩm Trung ương 3 (dp3)

62.50
-0.30
(-0.48%)
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
(2026-02-11) 		-0.60 -0.95% 424,500 0 0
61
63.40
62.50
2 tháng
(2026-01-12) 		9.50 17.82% 1,020,600 -5,200 -0.3
53.30
63.40
62.50
3 tháng
(2025-12-15) 		11.70 22.90% 1,266,100 -5,200 -0.3
51.10
63.40
62.50
6 tháng
(2025-09-15) 		8.30 15.23% 2,281,600 -5,200 -0.3
49.80
63.40
62.50
12 tháng
(2025-03-18) 		3.04 5.09% 4,027,300 -6,100 -0.4
49.80
63.40
62.50
24 tháng
(2024-03-25) 		-4.76 -7.05% 7,654,040 -14,150 -0.8
49.80
69.28
62.50
36 tháng
(2023-03-29) 		28.06 80.78% 9,877,850 -31,400 -3.0
34.66
72.52
62.50
60 tháng
(2021-04-08) 		25.11 66.62% 10,758,464 -106,700 -9.1
29.79
72.52
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
59.48
 5,219 61.57 61.57 59.48 0 0 0
31/07/2024
60.24
 3,147 60.52 61.85 60.24 0 0 0
30/07/2024
60.43
 3,206 61.00 61.00 60.43 0 0 0
29/07/2024
61.00
 2,012 65.66 65.66 60.90 0 0 0
26/07/2024
61.09
 6,600 60.43 61.09 59.95 0 0 0
25/07/2024
60.43
 8,526 60.52 60.52 59.67 0 0 0
24/07/2024
60.52
 6,666 60.43 60.52 59.10 0 0 0
23/07/2024
60.43
 8,705 60.24 63.76 59.29 0 0 0
22/07/2024
58.71
 41,710 61.85 61.85 58.52 0 0 0
19/07/2024
61.85
 4,409 60.05 63.76 60.05 0 0 0
18/07/2024
61.57
 20,401 64.04 64.71 59.95 0 0 0
17/07/2024
64.04
 27,260 69.28 69.94 63.66 0 0 0
16/07/2024
69.28
 67,481 65.19 70.61 63.38 0 0 0
15/07/2024
65.47
 45,003 60.33 65.66 60.33 0 0 0
12/07/2024
60.14
 7,411 60.05 60.24 59.48 0 0 0
11/07/2024
60.05
 4,051 59.95 60.14 59.95 0 0 0
10/07/2024
59.95
 12,839 59.95 59.95 59.76 0 0 0
09/07/2024
59.95
 5,191 60.05 60.33 59.95 0 0 0
08/07/2024
60.05
 4,504 59.76 60.43 59.76 0 0 0
05/07/2024
59.76
 16,245 60.24 60.43 59.48 0 0 0
04/07/2024
60.24
 5,696 60.33 60.33 59.57 0 0 0
03/07/2024
59.95
 5,170 59.86 59.95 58.24 0 0 0
02/07/2024
59.86
 1,510 59.10 59.86 59.10 0 0 0
01/07/2024
59.29
 1,600 59.76 59.76 59.29 0 0 0
28/06/2024
59.76
 2,663 59.57 59.76 59.48 0 0 0
27/06/2024
59.57
 2,940 61.28 61.28 59.57 0 0 0
26/06/2024
59.95
 2,201 59.95 59.95 59.76 0 0 0
25/06/2024
59.48
 5,272 60.43 60.43 59.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |