CTCP Dược phẩm Trung ương 3 (dp3)

59.70
1.20
(2.05%)
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
(2026-04-06) 		3.30 5.98% 156,300 0 0
54.40
59.70
59.70
2 tháng
(2026-03-05) 		-0.51 -0.86% 538,300 0 0
54.40
59.70
59.70
3 tháng
(2026-02-03) 		0.15 0.26% 1,024,700 0 0
54.40
59.70
59.70
6 tháng
(2025-11-05) 		10.92 22.95% 2,071,000 -5,200 -0.3
46.64
59.70
59.70
12 tháng
(2025-05-09) 		8.02 15.88% 3,725,000 -5,700 -0.3
46.64
59.70
59.70
24 tháng
(2024-05-14) 		3.69 6.72% 7,500,310 -10,450 -0.6
46.64
64.89
59.70
36 tháng
(2023-05-22) 		25.59 77.75% 10,277,792 -42,700 -4.1
32.91
67.93
59.70
60 tháng
(2021-05-31) 		26.32 81.78% 11,060,043 -132,867 -12.2
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2024
63.14
 15,360 58.95 63.14 58.10 0 0 0
12/01/2024
58.95
 1,398 59.81 59.81 58.95 0 0 0
11/01/2024
58.27
 12,435 58.95 59.38 58.27 0 0 0
10/01/2024
59.30
 2,801 60.66 60.66 59.30 0 0 0
09/01/2024
59.30
 3,541 58.95 59.38 58.95 0 0 0
08/01/2024
59.38
 4,945 61.43 61.52 59.38 0 0 0
05/01/2024
61.43
 12,315 60.92 61.52 60.92 0 0 0
04/01/2024
60.75
 34,771 58.53 61.77 58.53 0 0 0
03/01/2024
57.93
 10,501 56.39 57.93 56.39 0 0 0
02/01/2024
56.39
 3,596 56.39 56.39 55.96 0 0 0
29/12/2023
55.96
 1,800 55.96 56.13 55.96 0 0 0
28/12/2023
55.96
 4,100 55.54 55.96 55.79 0 0 0
27/12/2023
55.54
 5,400 55.71 55.79 55.54 0 0 0
26/12/2023
55.71
 7,300 55.11 55.79 55.54 0 0 0
25/12/2023
55.11
 1,200 54.85 55.11 54.94 0 0 0
22/12/2023
54.85
 3,200 55.11 55.11 54.77 0 0 0
21/12/2023
55.11
 4,600 55.02 55.11 54.85 0 0 0
20/12/2023
55.02
 11,500 54.85 55.96 55.02 0 0 0
19/12/2023
54.85
 2,300 54.85 54.85 54.85 0 0 0
18/12/2023
54.85
 6,000 55.28 55.28 54.77 0 0 0
15/12/2023
55.28
 1,300 55.79 55.79 55.28 0 0 0
14/12/2023
55.79
 6,100 55.37 55.88 55.37 0 0 0
13/12/2023
55.37
 5,500 55.54 55.54 55.11 0 0 0
12/12/2023
55.54
 6,600 54.85 55.54 54.68 0 0 0
11/12/2023
54.85
 1,700 55.19 55.54 54.85 0 0 0
08/12/2023
55.19
 3,300 54.94 55.54 55.11 0 0 0
07/12/2023
54.94
 7,000 54.94 55.62 54.94 0 0 0
06/12/2023
54.94
 5,000 55.11 55.79 54.85 0 0 0
05/12/2023
55.11
 1,100 55.19 55.19 54.68 0 0 0
04/12/2023
55.19
 7,200 55.11 55.96 55.11 0 0 0
01/12/2023
55.11
 16,100 54.68 55.11 55.02 0 0 0
30/11/2023
54.68
 1,900 54.43 54.77 54.43 0 0 0
29/11/2023
54.43
 6,200 54.68 54.68 54.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |