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)
28/11/2023
54.68
 600 54.85 55.45 54.68 0 0 0
27/11/2023
54.85
 700 54.68 54.85 54.68 0 0 0
24/11/2023
54.68
 4,800 55.45 55.45 54.68 0 0 0
23/11/2023
55.45
 4,100 55.45 56.31 55.45 0 0 0
22/11/2023
55.45
 9,600 55.02 55.54 55.11 0 0 0
21/11/2023
55.02
 1,900 54.68 55.02 54.68 0 0 0
20/11/2023
54.68
 6,300 54.68 54.68 54.25 0 0 0
17/11/2023
54.68
 5,300 55.11 55.54 54.68 0 0 0
16/11/2023
55.11
 2,900 54.68 55.54 54.77 0 0 0
15/11/2023
54.68
 28,900 52.97 58.27 54.68 0 0 0
14/11/2023
52.97
 16,200 52.12 53.83 52.89 0 0 0
13/11/2023
52.12
 1,600 51.86 52.46 51.86 0 0 0
10/11/2023
51.86
 3,100 52.38 52.89 51.86 0 0 0
09/11/2023
52.38
 2,800 52.46 52.89 52.29 0 0 0
08/11/2023
52.46
 5,700 52.03 52.80 51.69 0 0 0
07/11/2023
52.03
 2,000 52.20 52.29 52.03 0 0 0
06/11/2023
52.20
 4,400 52.63 52.63 52.12 0 0 0
03/11/2023
52.63
 2,800 52.46 53.66 51.26 0 0 0
02/11/2023
52.46
 6,500 52.12 53.23 52.12 0 0 0
01/11/2023
52.12
 4,100 51.52 52.12 51.26 0 0 0
31/10/2023
51.52
 10,800 52.12 52.97 51.44 0 0 0
30/10/2023
52.12
 4,700 52.97 52.97 52.12 0 0 0
27/10/2023
52.97
 12,700 51.69 56.39 50.41 0 0 0
26/10/2023
51.69
 15,900 52.03 52.03 50.15 0 0 0
25/10/2023
52.03
 11,400 52.12 52.12 49.56 0 0 0
24/10/2023
52.12
 3,300 52.38 52.38 51.26 0 0 0
23/10/2023
52.38
 12,300 52.72 52.72 51.26 0 0 0
20/10/2023
52.72
 5,100 52.72 53.23 52.46 0 2,200 -0.1
19/10/2023
52.72
 9,100 52.29 53.40 52.29 0 0 0
18/10/2023
52.29
 8,000 53.57 53.83 52.29 0 50 -0.0
17/10/2023
53.57
 5,100 53.49 53.91 53.40 0 0 0
16/10/2023
53.49
 5,200 53.74 54.00 53.49 0 0 0
13/10/2023
53.74
 11,900 54.08 54.60 53.57 0 0 0
12/10/2023
54.08
 4,900 53.83 54.68 53.91 0 0 0
11/10/2023
53.83
 7,500 52.97 55.54 52.97 0 0 0
10/10/2023
52.97
 17,400 51.26 53.40 51.69 0 0 0
09/10/2023
51.26
 10,200 49.98 51.26 49.98 0 0 0
06/10/2023
49.98
 7,300 50.24 50.24 49.13 0 0 0
05/10/2023
50.24
 13,300 51.26 51.26 50.24 0 0 0
04/10/2023
51.26
 7,000 51.26 51.35 50.41 0 0 0
03/10/2023
51.26
 43,700 52.72 52.72 49.47 0 0 0
02/10/2023
52.72
 3,800 52.72 52.97 52.72 0 0 0
29/09/2023
52.72
 10,200 50.75 53.23 51.26 0 100 -0.0
28/09/2023
50.75
 12,000 50.58 52.12 50.41 0 0 0
27/09/2023
50.58
 37,600 51.78 51.78 49.56 0 7,500 -0.4
26/09/2023
51.78
 36,800 52.80 55.11 51.52 0 0 0
25/09/2023
52.80
 30,100 55.54 55.54 52.80 0 0 0
22/09/2023
55.54
 76,100 58.10 58.10 53.66 0 500 -0.0
21/09/2023
58.10
 3,600 58.10 58.78 57.67 0 0 0
20/09/2023
58.10
 3,700 58.19 58.19 57.25 0 0 0
19/09/2023
58.19
 700 58.10 58.95 58.19 0 0 0
18/09/2023
58.10
 3,700 58.95 58.95 58.10 0 0 0
15/09/2023
58.95
 1,100 58.10 58.95 57.33 0 0 0
14/09/2023
58.10
 3,700 58.27 58.27 57.33 0 0 0
13/09/2023
58.27
 2,700 58.27 58.95 57.67 0 0 0
12/09/2023
58.27
 4,400 58.36 58.95 58.19 0 0 0
11/09/2023
58.36
 6,300 59.04 59.04 58.36 0 0 0
08/09/2023
59.04
 3,800 59.81 59.81 58.95 0 0 0
07/09/2023
59.81
 6,200 60.41 60.66 58.95 0 0 0
06/09/2023
60.41
 6,500 59.81 60.41 59.81 0 0 0
05/09/2023
59.81
 19,400 58.87 62.97 56.05 0 0 0
31/08/2023
58.87
 16,200 58.10 58.87 54.68 0 0 0
30/08/2023
58.10
 4,600 59.81 59.89 56.82 0 0 0
29/08/2023
59.81
 8,800 58.53 60.66 58.95 0 0 0
28/08/2023
58.53
 23,600 55.28 59.38 55.45 0 0 0
25/08/2023
55.28
 4,900 54.00 55.54 54.00 0 0 0
24/08/2023
54.00
 3,000 54.25 54.25 53.91 0 0 0
23/08/2023
54.25
 2,200 54.60 54.60 53.83 0 0 0
22/08/2023
54.60
 5,400 53.83 55.37 52.97 0 0 0
21/08/2023
53.83
 3,800 54.34 54.34 53.49 0 0 0
18/08/2023
54.34
 11,700 55.96 55.96 54.34 0 0 0
17/08/2023
55.96
 7,700 56.22 56.22 55.54 0 0 0
16/08/2023
56.22
 2,700 56.39 56.39 55.71 0 0 0
15/08/2023
56.39
 2,400 56.48 56.48 54.94 0 0 0
14/08/2023
56.48
 12,500 56.39 56.56 55.11 0 0 0
11/08/2023
56.39
 6,800 56.56 56.56 55.96 0 0 0
10/08/2023
56.56
 700 56.48 57.16 56.56 0 0 0
09/08/2023
56.48
 2,800 56.39 57.25 56.39 0 0 0
08/08/2023
56.39
 10,400 57.16 57.93 51.52 0 0 0
07/08/2023
57.16
 6,800 56.56 57.33 56.48 0 0 0
04/08/2023
56.56
 6,500 56.82 56.82 56.39 0 0 0
03/08/2023
56.82
 5,300 57.42 57.84 55.54 0 0 0
02/08/2023
57.42
 7,700 58.10 58.10 57.25 0 0 0
01/08/2023
58.10
 17,300 57.25 58.36 58.10 0 0 0
31/07/2023
57.25
 3,800 57.59 57.67 56.73 0 0 0
28/07/2023
57.59
 7,400 58.10 58.10 57.16 0 0 0
27/07/2023
58.10
 10,600 58.10 58.36 57.76 0 0 0
26/07/2023
58.10
 7,600 58.87 58.95 58.10 0 0 0
25/07/2023
58.87
 11,500 58.10 58.87 58.27 0 0 0
24/07/2023
58.10
 28,700 58.95 58.95 56.39 0 0 0
21/07/2023
58.95
 30,500 61.35 61.52 58.95 0 0 0
20/07/2023
61.35
 6,300 61.86 62.54 61.35 0 0 0
19/07/2023
61.86
 20,400 61.52 62.54 61.09 0 0 0
18/07/2023
61.52
 19,700 62.71 63.23 60.75 0 0 0
17/07/2023
62.71
 22,500 61.69 64.08 61.69 0 0 0
14/07/2023
61.69
 42,000 66.22 66.22 61.69 0 0 0
13/07/2023
66.22
 22,700 67.93 67.93 63.23 0 0 0
12/07/2023
67.93
 100,500 62.80 69.04 64.08 0 0 0
11/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/150 (Volume + 150%, Ratio=1.50)
11/07/2023
62.80
 18,100 57.14 62.80 62.80 0 0 0
10/07/2023
57.14
 85,700 51.95 57.14 52.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |