CTCP Dược phẩm Trung ương 3 (dp3)

62
-0.10
(-0.16%)
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
(2026-05-19) 		3.90 6.72% 158,500 -1,900 0
57.20
62.40
62.10
2 tháng
(2026-04-20) 		7 12.75% 356,000 -2,900 0
54.90
62.40
62.10
3 tháng
(2026-03-20) 		2.60 4.38% 541,600 -2,900 0
54.40
62.40
62.10
6 tháng
(2025-12-22) 		13.95 29.08% 1,802,700 -8,100 -0.3
47.95
62.40
62.10
12 tháng
(2025-06-23) 		12.26 24.70% 3,733,400 -8,600 -0.3
46.64
62.40
62.10
24 tháng
(2024-06-28) 		5.93 10.59% 7,408,363 -13,350 -0.6
46.64
64.89
62.10
36 tháng
(2023-07-04) 		10.70 20.91% 10,400,853 -29,800 -1.8
46.64
67.93
62.10
60 tháng
(2021-07-14) 		27.87 81.92% 11,229,360 -152,967 -14.2
27.91
67.93
62.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
56.15
 4,825 56.86 57.76 56.15 0 0 0
13/06/2024
56.86
 8,254 57.40 57.93 56.86 0 0 0
12/06/2024
57.40
 8,013 57.13 57.93 57.13 0 0 0
11/06/2024
57.13
 5,667 57.93 58.38 57.13 0 0 0
10/06/2024
57.93
 18,020 58.38 58.74 57.93 0 0 0
07/06/2024
57.93
 26,719 56.60 58.38 56.60 0 0 0
06/06/2024
56.51
 10,739 55.26 57.04 55.17 0 0 0
05/06/2024
55.26
 20,380 55.08 55.26 54.99 0 0 0
04/06/2024
54.99
 4,924 54.73 54.99 54.73 0 0 0
03/06/2024
54.73
 9,101 54.90 55.17 54.64 0 0 0
31/05/2024
54.90
 10,505 54.81 54.99 54.81 0 0 0
30/05/2024
54.81
 5,110 54.37 54.81 54.10 0 0 0
29/05/2024
54.37
 7,300 55.26 55.26 54.37 0 0 0
28/05/2024
54.37
 7,903 54.37 55.08 54.28 0 0 0
27/05/2024
54.28
 12,671 54.99 54.99 54.28 0 0 0
24/05/2024
54.37
 22,639 55.62 55.62 54.37 0 0 0
23/05/2024
55.62
 10,805 55.71 55.71 55.26 0 0 0
22/05/2024
55.71
 18,319 54.99 55.71 54.90 0 0 0
21/05/2024
54.99
 15,513 55.26 55.26 54.99 0 0 0
20/05/2024
55.17
 6,105 55.26 55.26 54.90 0 0 0
17/05/2024
55.26
 4,940 55.08 55.26 54.81 0 0 0
16/05/2024
55.08
 7,875 55.08 55.17 54.81 0 0 0
15/05/2024
54.73
 6,327 54.64 54.99 54.64 0 0 0
14/05/2024
54.81
 14,912 55.08 55.08 54.37 0 0 0
13/05/2024
54.90
 12,351 54.55 54.90 54.10 0 0 0
10/05/2024
54.73
 31,235 55.26 55.26 54.37 0 0 0
09/05/2024
55.08
 27,067 53.92 55.53 53.48 0 3,700 -0.2
08/05/2024
53.48
 48,603 53.48 53.57 53.39 0 0 0
07/05/2024
53.39
 193,044 57.04 57.04 53.39 0 0 0
06/05/2024
57.04
 46,837 58.02 58.02 57.04 0 0 0
03/05/2024
57.93
 34,013 59.18 59.18 57.58 0 0 0
02/05/2024
59.18
 11,221 59.27 59.36 59.09 0 0 0
26/04/2024
58.91
 5,856 59.36 60.61 58.83 0 0 0
25/04/2024
59.27
 8,478 60.07 60.07 59.27 0 0 0
24/04/2024
60.07
 2,604 58.65 60.52 58.65 0 0 0
23/04/2024
59.81
 11,100 60.61 60.61 59.72 0 0 0
22/04/2024
60.16
 1,335 60.16 60.25 60.16 0 0 0
19/04/2024
60.16
 10,853 60.16 60.16 59.36 0 0 0
17/04/2024
60.61
 8,906 60.61 60.88 60.61 0 0 0
16/04/2024
60.61
 10,761 61.14 61.14 59.63 0 0 0
15/04/2024
61.05
 14,224 61.77 61.77 60.61 0 0 0
12/04/2024
61.77
 3,006 61.41 61.77 61.41 0 0 0
11/04/2024
61.41
 5,356 61.94 61.94 60.79 0 0 0
10/04/2024
61.94
 2,300 61.94 61.94 61.94 0 0 0
09/04/2024
61.59
 2,472 62.84 62.84 61.59 0 0 0
08/04/2024
62.30
 6,301 62.39 62.39 60.61 0 0 0
05/04/2024
62.39
 10,245 62.39 62.39 60.16 0 0 0
04/04/2024
62.39
 2,804 62.75 63.01 62.39 0 0 0
03/04/2024
62.75
 15,179 62.84 62.93 62.75 0 0 0
02/04/2024
62.66
 11,005 62.84 62.84 62.57 0 0 0
01/04/2024
62.84
 13,834 62.84 63.10 62.84 0 0 0
29/03/2024
62.48
 8,016 62.84 62.84 62.39 0 0 0
28/03/2024
62.84
 7,676 63.01 63.19 62.75 0 0 0
27/03/2024
62.84
 3,389 62.84 63.01 62.48 0 0 0
26/03/2024
62.84
 2,968 63.10 63.10 62.66 0 0 0
25/03/2024
63.28
 3,991 63.10 63.46 63.01 0 0 0
22/03/2024
63.01
 12,958 63.73 63.73 63.01 0 0 0
21/03/2024: Cổ tức tiền mặt tỉ lệ: 30%
21/03/2024
63.73
 13,274 63.28 64.62 63.28 0 0 0
20/03/2024
61.94
 10,430 62.97 62.97 61.52 0 0 0
19/03/2024
62.97
 8,897 63.23 63.23 62.88 0 0 0
18/03/2024
63.14
 24,460 63.14 64.00 62.97 0 0 0
15/03/2024
63.40
 1,800 63.48 63.65 63.14 0 0 0
14/03/2024
63.48
 16,185 63.23 63.65 63.23 0 0 0
13/03/2024
63.23
 8,261 63.23 63.65 62.54 0 0 0
12/03/2024
63.23
 6,100 63.23 63.23 63.06 0 0 0
11/03/2024
63.06
 13,559 63.65 63.65 62.63 0 400 -0.0
08/03/2024
63.65
 12,334 63.23 63.65 63.23 0 0 0
07/03/2024
63.23
 15,874 62.80 63.31 62.63 0 0 0
06/03/2024
62.80
 8,128 62.88 63.23 62.46 0 0 0
05/03/2024
62.88
 20,540 62.71 63.06 62.29 0 0 0
04/03/2024
62.71
 27,936 61.52 62.71 61.52 0 0 0
01/03/2024
61.52
 21,900 61.94 61.94 61.35 0 0 0
29/02/2024
61.60
 36,807 62.37 62.80 61.52 0 0 0
28/02/2024
62.37
 22,929 62.37 62.80 62.03 0 0 0
27/02/2024
61.60
 6,331 62.37 62.37 61.52 0 0 0
26/02/2024
61.52
 4,425 62.37 62.37 60.41 0 0 0
23/02/2024
60.66
 26,915 61.09 61.94 60.66 0 0 0
22/02/2024
61.09
 49,254 62.71 62.80 61.09 0 0 0
21/02/2024
62.80
 3,928 61.09 62.80 61.09 0 0 0
20/02/2024
61.26
 15,000 62.37 62.37 61.26 0 0 0
19/02/2024
62.29
 15,273 62.29 65.79 61.94 0 0 0
16/02/2024
62.29
 3,941 61.94 62.37 61.94 0 0 0
15/02/2024
62.37
 5,556 62.37 62.37 61.52 0 0 0
07/02/2024
62.37
 4,206 63.48 63.48 62.12 0 0 0
06/02/2024
61.94
 4,200 61.52 61.94 61.52 0 0 0
05/02/2024
61.69
 7,494 61.60 61.69 61.60 0 0 0
02/02/2024
61.60
 5,562 61.60 61.60 61.52 0 0 0
01/02/2024
61.52
 2,802 60.66 61.86 60.66 0 0 0
31/01/2024
61.35
 8,111 61.77 61.77 61.35 0 0 0
30/01/2024
61.60
 4,805 61.52 61.60 60.92 0 0 0
29/01/2024
61.52
 20,586 61.00 61.86 60.66 0 0 0
26/01/2024
60.92
 2,310 60.83 60.92 60.83 0 0 0
25/01/2024
60.75
 1,401 60.75 60.75 60.75 0 0 0
24/01/2024
60.75
 2,601 60.66 61.26 60.66 0 0 0
23/01/2024
60.66
 2,450 60.24 61.09 59.89 0 0 0
22/01/2024
60.24
 1,812 60.75 61.43 60.24 0 0 0
19/01/2024
60.75
 7,677 61.35 61.94 60.66 0 0 0
18/01/2024
61.18
 1,201 61.18 61.18 61.18 0 0 0
17/01/2024
61.09
 4,978 61.09 61.86 61.09 0 0 0
16/01/2024
61.00
 3,691 63.14 63.14 60.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |