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)
01/12/2023
58.84
 16,100 58.38 58.84 58.75 0 0 0
30/11/2023
58.38
 1,900 58.11 58.47 58.11 0 0 0
29/11/2023
58.11
 6,200 58.38 58.38 57.93 0 0 0
28/11/2023
58.38
 600 58.57 59.20 58.38 0 0 0
27/11/2023
58.57
 700 58.38 58.57 58.38 0 0 0
24/11/2023
58.38
 4,800 59.20 59.20 58.38 0 0 0
23/11/2023
59.20
 4,100 59.20 60.12 59.20 0 0 0
22/11/2023
59.20
 9,600 58.75 59.30 58.84 0 0 0
21/11/2023
58.75
 1,900 58.38 58.75 58.38 0 0 0
20/11/2023
58.38
 6,300 58.38 58.38 57.93 0 0 0
17/11/2023
58.38
 5,300 58.84 59.30 58.38 0 0 0
16/11/2023
58.84
 2,900 58.38 59.30 58.47 0 0 0
15/11/2023
58.38
 28,900 56.56 62.21 58.38 0 0 0
14/11/2023
56.56
 16,200 55.65 57.47 56.47 0 0 0
13/11/2023
55.65
 1,600 55.37 56.01 55.37 0 0 0
10/11/2023
55.37
 3,100 55.92 56.47 55.37 0 0 0
09/11/2023
55.92
 2,800 56.01 56.47 55.83 0 0 0
08/11/2023
56.01
 5,700 55.56 56.38 55.19 0 0 0
07/11/2023
55.56
 2,000 55.74 55.83 55.56 0 0 0
06/11/2023
55.74
 4,400 56.19 56.19 55.65 0 0 0
03/11/2023
56.19
 2,800 56.01 57.29 54.73 0 0 0
02/11/2023
56.01
 6,500 55.65 56.83 55.65 0 0 0
01/11/2023
55.65
 4,100 55.01 55.65 54.73 0 0 0
31/10/2023
55.01
 10,800 55.65 56.56 54.92 0 0 0
30/10/2023
55.65
 4,700 56.56 56.56 55.65 0 0 0
27/10/2023
56.56
 12,700 55.19 60.21 53.82 0 0 0
26/10/2023
55.19
 15,900 55.56 55.56 53.55 0 0 0
25/10/2023
55.56
 11,400 55.65 55.65 52.91 0 0 0
24/10/2023
55.65
 3,300 55.92 55.92 54.73 0 0 0
23/10/2023
55.92
 12,300 56.28 56.28 54.73 0 0 0
20/10/2023
56.28
 5,100 56.28 56.83 56.01 0 2,200 -0.1
19/10/2023
56.28
 9,100 55.83 57.01 55.83 0 0 0
18/10/2023
55.83
 8,000 57.20 57.47 55.83 0 50 -0.0
17/10/2023
57.20
 5,100 57.11 57.56 57.01 0 0 0
16/10/2023
57.11
 5,200 57.38 57.65 57.11 0 0 0
13/10/2023
57.38
 11,900 57.74 58.29 57.20 0 0 0
12/10/2023
57.74
 4,900 57.47 58.38 57.56 0 0 0
11/10/2023
57.47
 7,500 56.56 59.30 56.56 0 0 0
10/10/2023
56.56
 17,400 54.73 57.01 55.19 0 0 0
09/10/2023
54.73
 10,200 53.37 54.73 53.37 0 0 0
06/10/2023
53.37
 7,300 53.64 53.64 52.45 0 0 0
05/10/2023
53.64
 13,300 54.73 54.73 53.64 0 0 0
04/10/2023
54.73
 7,000 54.73 54.83 53.82 0 0 0
03/10/2023
54.73
 43,700 56.28 56.28 52.82 0 0 0
02/10/2023
56.28
 3,800 56.28 56.56 56.28 0 0 0
29/09/2023
56.28
 10,200 54.19 56.83 54.73 0 100 -0.0
28/09/2023
54.19
 12,000 54.00 55.65 53.82 0 0 0
27/09/2023
54.00
 37,600 55.28 55.28 52.91 0 7,500 -0.4
26/09/2023
55.28
 36,800 56.38 58.84 55.01 0 0 0
25/09/2023
56.38
 30,100 59.30 59.30 56.38 0 0 0
22/09/2023
59.30
 76,100 62.03 62.03 57.29 0 500 -0.0
21/09/2023
62.03
 3,600 62.03 62.76 61.58 0 0 0
20/09/2023
62.03
 3,700 62.12 62.12 61.12 0 0 0
19/09/2023
62.12
 700 62.03 62.94 62.12 0 0 0
18/09/2023
62.03
 3,700 62.94 62.94 62.03 0 0 0
15/09/2023
62.94
 1,100 62.03 62.94 61.21 0 0 0
14/09/2023
62.03
 3,700 62.21 62.21 61.21 0 0 0
13/09/2023
62.21
 2,700 62.21 62.94 61.58 0 0 0
12/09/2023
62.21
 4,400 62.31 62.94 62.12 0 0 0
11/09/2023
62.31
 6,300 63.04 63.04 62.31 0 0 0
08/09/2023
63.04
 3,800 63.86 63.86 62.94 0 0 0
07/09/2023
63.86
 6,200 64.49 64.77 62.94 0 0 0
06/09/2023
64.49
 6,500 63.86 64.49 63.86 0 0 0
05/09/2023
63.86
 19,400 62.85 67.23 59.84 0 0 0
31/08/2023
62.85
 16,200 62.03 62.85 58.38 0 0 0
30/08/2023
62.03
 4,600 63.86 63.95 60.66 0 0 0
29/08/2023
63.86
 8,800 62.49 64.77 62.94 0 0 0
28/08/2023
62.49
 23,600 59.02 63.40 59.20 0 0 0
25/08/2023
59.02
 4,900 57.65 59.30 57.65 0 0 0
24/08/2023
57.65
 3,000 57.93 57.93 57.56 0 0 0
23/08/2023
57.93
 2,200 58.29 58.29 57.47 0 0 0
22/08/2023
58.29
 5,400 57.47 59.11 56.56 0 0 0
21/08/2023
57.47
 3,800 58.02 58.02 57.11 0 0 0
18/08/2023
58.02
 11,700 59.75 59.75 58.02 0 0 0
17/08/2023
59.75
 7,700 60.02 60.02 59.30 0 0 0
16/08/2023
60.02
 2,700 60.21 60.21 59.48 0 0 0
15/08/2023
60.21
 2,400 60.30 60.30 58.66 0 0 0
14/08/2023
60.30
 12,500 60.21 60.39 58.84 0 0 0
11/08/2023
60.21
 6,800 60.39 60.39 59.75 0 0 0
10/08/2023
60.39
 700 60.30 61.03 60.39 0 0 0
09/08/2023
60.30
 2,800 60.21 61.12 60.21 0 0 0
08/08/2023
60.21
 10,400 61.03 61.85 55.01 0 0 0
07/08/2023
61.03
 6,800 60.39 61.21 60.30 0 0 0
04/08/2023
60.39
 6,500 60.66 60.66 60.21 0 0 0
03/08/2023
60.66
 5,300 61.30 61.76 59.30 0 0 0
02/08/2023
61.30
 7,700 62.03 62.03 61.12 0 0 0
01/08/2023
62.03
 17,300 61.12 62.31 62.03 0 0 0
31/07/2023
61.12
 3,800 61.48 61.58 60.57 0 0 0
28/07/2023
61.48
 7,400 62.03 62.03 61.03 0 0 0
27/07/2023
62.03
 10,600 62.03 62.31 61.67 0 0 0
26/07/2023
62.03
 7,600 62.85 62.94 62.03 0 0 0
25/07/2023
62.85
 11,500 62.03 62.85 62.21 0 0 0
24/07/2023
62.03
 28,700 62.94 62.94 60.21 0 0 0
21/07/2023
62.94
 30,500 65.50 65.68 62.94 0 0 0
20/07/2023
65.50
 6,300 66.05 66.78 65.50 0 0 0
19/07/2023
66.05
 20,400 65.68 66.78 65.22 0 0 0
18/07/2023
65.68
 19,700 66.96 67.51 64.86 0 0 0
17/07/2023
66.96
 22,500 65.86 68.42 65.86 0 0 0
14/07/2023
65.86
 42,000 70.70 70.70 65.86 0 0 0
13/07/2023
70.70
 22,700 72.52 72.52 67.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |