CTCP Dược phẩm Trung ương 3 (dp3)

51.30
-0.10
(-0.19%)
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
(2025-11-04) 		0.30 0.59% 358,100 0 0
49.80
52.20
51.40
2 tháng
(2025-10-06) 		-1.90 -3.57% 788,300 0 0
49.80
53.20
51.40
3 tháng
(2025-09-05) 		-0.70 -1.35% 1,083,800 -500 -0.0
49.80
54.50
51.40
6 tháng
(2025-06-09) 		-2.30 -4.29% 1,823,700 -500 -0.0
49.80
54.50
51.40
12 tháng
(2024-12-09) 		-3.70 -6.73% 3,869,312 -3,900 -0.2
49.80
59.76
51.40
24 tháng
(2023-12-15) 		-7.72 -13.08% 7,007,685 -9,350 -0.6
49.80
69.28
51.40
36 tháng
(2022-12-20) 		19.99 63.85% 8,626,595 -9,500 -1.0
30.64
72.52
51.40
60 tháng
(2020-12-30) 		26.49 106.75% 9,848,900 -34,725 -1.0
24.01
72.52
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
64.77
 2,450 64.31 65.22 63.95 0 0 0
22/01/2024
64.31
 1,812 64.86 65.59 64.31 0 0 0
19/01/2024
64.86
 7,677 65.50 66.14 64.77 0 0 0
18/01/2024
65.32
 1,201 65.32 65.32 65.32 0 0 0
17/01/2024
65.22
 4,978 65.22 66.05 65.22 0 0 0
16/01/2024
65.13
 3,691 67.41 67.41 64.77 0 0 0
15/01/2024
67.41
 15,360 62.94 67.41 62.03 0 0 0
12/01/2024
62.94
 1,398 63.86 63.86 62.94 0 0 0
11/01/2024
62.21
 12,435 62.94 63.40 62.21 0 0 0
10/01/2024
63.31
 2,801 64.77 64.77 63.31 0 0 0
09/01/2024
63.31
 3,541 62.94 63.40 62.94 0 0 0
08/01/2024
63.40
 4,945 65.59 65.68 63.40 0 0 0
05/01/2024
65.59
 12,315 65.04 65.68 65.04 0 0 0
04/01/2024
64.86
 34,771 62.49 65.95 62.49 0 0 0
03/01/2024
61.85
 10,501 60.21 61.85 60.21 0 0 0
02/01/2024
60.21
 3,596 60.21 60.21 59.75 0 0 0
29/12/2023
59.75
 1,800 59.75 59.93 59.75 0 0 0
28/12/2023
59.75
 4,100 59.30 59.75 59.57 0 0 0
27/12/2023
59.30
 5,400 59.48 59.57 59.30 0 0 0
26/12/2023
59.48
 7,300 58.84 59.57 59.30 0 0 0
25/12/2023
58.84
 1,200 58.57 58.84 58.66 0 0 0
22/12/2023
58.57
 3,200 58.84 58.84 58.47 0 0 0
21/12/2023
58.84
 4,600 58.75 58.84 58.57 0 0 0
20/12/2023
58.75
 11,500 58.57 59.75 58.75 0 0 0
19/12/2023
58.57
 2,300 58.57 58.57 58.57 0 0 0
18/12/2023
58.57
 6,000 59.02 59.02 58.47 0 0 0
15/12/2023
59.02
 1,300 59.57 59.57 59.02 0 0 0
14/12/2023
59.57
 6,100 59.11 59.66 59.11 0 0 0
13/12/2023
59.11
 5,500 59.30 59.30 58.84 0 0 0
12/12/2023
59.30
 6,600 58.57 59.30 58.38 0 0 0
11/12/2023
58.57
 1,700 58.93 59.30 58.57 0 0 0
08/12/2023
58.93
 3,300 58.66 59.30 58.84 0 0 0
07/12/2023
58.66
 7,000 58.66 59.39 58.66 0 0 0
06/12/2023
58.66
 5,000 58.84 59.57 58.57 0 0 0
05/12/2023
58.84
 1,100 58.93 58.93 58.38 0 0 0
04/12/2023
58.93
 7,200 58.84 59.75 58.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |