CTCP Dược phẩm Trung ương 3 (dp3)

62.50
-0.30
(-0.48%)
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
(2026-02-11) 		-0.60 -0.95% 424,500 0 0
61
63.40
62.50
2 tháng
(2026-01-12) 		9.50 17.82% 1,020,600 -5,200 -0.3
53.30
63.40
62.50
3 tháng
(2025-12-15) 		11.70 22.90% 1,266,100 -5,200 -0.3
51.10
63.40
62.50
6 tháng
(2025-09-15) 		8.30 15.23% 2,281,600 -5,200 -0.3
49.80
63.40
62.50
12 tháng
(2025-03-18) 		3.04 5.09% 4,027,300 -6,100 -0.4
49.80
63.40
62.50
24 tháng
(2024-03-25) 		-4.76 -7.05% 7,654,040 -14,150 -0.8
49.80
69.28
62.50
36 tháng
(2023-03-29) 		28.06 80.78% 9,877,850 -31,400 -3.0
34.66
72.52
62.50
60 tháng
(2021-04-08) 		25.11 66.62% 10,758,464 -106,700 -9.1
29.79
72.52
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
72.52
 100,500 67.05 73.71 68.42 0 0 0
11/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/150 (Volume + 150%, Ratio=1.50)
11/07/2023
67.05
 18,100 61.01 67.05 67.05 0 0 0
10/07/2023
61.01
 85,700 55.46 61.01 55.83 0 0 0
07/07/2023
55.46
 44,500 51.01 56.08 50.98 0 1,000 -0.1
06/07/2023
51.01
 41,100 53.82 53.93 50.36 0 800 -0.1
05/07/2023
53.82
 22,500 54.66 57.29 52.91 0 0 0
04/07/2023
54.66
 28,768 57.40 58.38 54.00 0 200 -0.0
03/07/2023
57.40
 24,186 55.46 60.61 55.83 0 2,000 -0.3
30/06/2023
55.46
 12,000 55.65 56.56 55.10 0 0 0
29/06/2023
55.65
 12,821 54.70 56.92 54.37 0 2,500 -0.4
28/06/2023
54.70
 30,770 53.20 58.20 53.27 0 4,100 -0.6
27/06/2023
53.20
 1,650 52.18 53.20 49.33 0 0 0
26/06/2023
52.18
 307 52.91 52.91 52.18 0 0 0
23/06/2023
52.91
 1,960 52.87 52.91 49.19 0 0 0
22/06/2023
52.87
 2,300 54.37 54.37 47.07 0 0 0
21/06/2023
54.37
 10,400 54.37 54.37 48.93 0 0 0
20/06/2023
54.37
 1,317 52.91 54.73 49.26 0 0 0
19/06/2023
52.91
 14,034 48.17 52.98 43.39 0 6,900 -1.0
16/06/2023
48.17
 1,006 45.25 48.17 42.69 0 100 -0.0
15/06/2023
45.25
 114 44.81 45.25 40.36 0 100 -0.0
14/06/2023
44.81
 401 42.29 45.58 43.60 0 0 0
13/06/2023
42.29
 0 42.29 42.29 42.29 0 0 0
12/06/2023
42.29
 0 42.29 42.29 42.29 0 0 0
09/06/2023
42.29
 306 42.29 42.29 42.00 0 0 0
08/06/2023
42.29
 124 44.52 44.52 42.29 0 0 0
07/06/2023
44.52
 102 43.75 44.52 44.52 0 0 0
06/06/2023
43.75
 1,301 42.15 43.75 43.75 0 0 0
05/06/2023
42.15
 1,507 44.52 44.52 40.50 0 100 -0.0
02/06/2023
44.52
 1,210 41.60 45.76 44.52 0 0 0
01/06/2023
41.60
 2,501 37.99 41.78 39.70 0 0 0
31/05/2023
37.99
 703 36.49 38.50 37.58 0 0 0
30/05/2023
36.49
 204 36.49 36.49 36.49 0 0 0
29/05/2023
36.49
 114 35.14 36.49 36.49 0 0 0
26/05/2023
35.14
 0 35.14 35.14 35.14 0 0 0
25/05/2023
35.14
 0 35.14 35.14 35.14 0 0 0
24/05/2023
35.14
 1 35.14 35.14 35.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |