CTCP Dược phẩm Trung ương 3 (dp3)

59.70
-1.20
(-1.97%)
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
(2026-07-06) 		-2.80 -4.41% 117,900 0 0
60.70
63.80
60.90
2 tháng
(2026-06-04) 		1.80 3.06% 433,800 0 0
58.60
63.80
60.90
3 tháng
(2026-05-05) 		1.20 2.02% 556,100 -2,900 0
57.20
63.80
60.90
6 tháng
(2026-02-04) 		2.44 4.19% 1,574,800 -2,900 0
54.40
63.80
60.90
12 tháng
(2025-08-08) 		11.62 23.68% 3,727,900 -8,600 -0.3
46.64
63.80
60.90
24 tháng
(2024-08-13) 		4.73 8.45% 7,374,130 -13,350 -0.6
46.64
63.80
60.90
36 tháng
(2023-08-21) 		6.87 12.77% 10,057,785 -27,800 -1.5
46.64
64.89
60.90
60 tháng
(2021-08-30) 		27.81 84.55% 11,529,839 -152,567 -14.1
27.91
67.93
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2024
56.60
 3,206 57.13 57.13 56.60 0 0 0
29/07/2024
57.13
 2,012 61.50 61.50 57.04 0 0 0
26/07/2024
57.22
 6,600 56.60 57.22 56.15 0 0 0
25/07/2024
56.60
 8,526 56.69 56.69 55.88 0 0 0
24/07/2024
56.69
 6,666 56.60 56.69 55.35 0 0 0
23/07/2024
56.60
 8,705 56.42 59.72 55.53 0 0 0
22/07/2024
54.99
 41,710 57.93 57.93 54.81 0 0 0
19/07/2024
57.93
 4,409 56.24 59.72 56.24 0 0 0
18/07/2024
57.67
 20,401 59.98 60.61 56.15 0 0 0
17/07/2024
59.98
 27,260 64.89 65.51 59.63 0 0 0
16/07/2024
64.89
 67,481 61.05 66.13 59.36 0 0 0
15/07/2024
61.32
 45,003 56.51 61.50 56.51 0 0 0
12/07/2024
56.33
 7,411 56.24 56.42 55.71 0 0 0
11/07/2024
56.24
 4,051 56.15 56.33 56.15 0 0 0
10/07/2024
56.15
 12,839 56.15 56.15 55.97 0 0 0
09/07/2024
56.15
 5,191 56.24 56.51 56.15 0 0 0
08/07/2024
56.24
 4,504 55.97 56.60 55.97 0 0 0
05/07/2024
55.97
 16,245 56.42 56.60 55.71 0 0 0
04/07/2024
56.42
 5,696 56.51 56.51 55.79 0 0 0
03/07/2024
56.15
 5,170 56.06 56.15 54.55 0 0 0
02/07/2024
56.06
 1,510 55.35 56.06 55.35 0 0 0
01/07/2024
55.53
 1,600 55.97 55.97 55.53 0 0 0
28/06/2024
55.97
 2,663 55.79 55.97 55.71 0 0 0
27/06/2024
55.79
 2,940 57.40 57.40 55.79 0 0 0
26/06/2024
56.15
 2,201 56.15 56.15 55.97 0 0 0
25/06/2024
55.71
 5,272 56.60 56.60 55.71 0 0 0
24/06/2024
56.15
 16,501 56.15 56.33 55.79 0 0 0
21/06/2024
56.15
 3,900 56.78 56.78 55.53 0 0 0
20/06/2024
55.53
 5,564 56.15 56.15 55.26 0 0 0
19/06/2024
56.15
 10,950 56.69 56.69 56.15 0 0 0
18/06/2024
56.60
 11,643 57.93 57.93 56.15 0 0 0
17/06/2024
56.60
 9,810 56.15 56.60 54.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |