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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |