CTCP Dược phẩm Trung ương 3 (dp3)

60.80
-0.20
(-0.33%)
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
(2025-12-29) 		8.30 16.05% 370,400 -500 -0.0
51.70
63.20
61
2 tháng
(2025-11-28) 		8.50 16.50% 592,500 -500 -0.0
51
63.20
61
3 tháng
(2025-10-29) 		8.30 16.05% 965,000 -500 -0.0
49.80
63.20
61
6 tháng
(2025-07-31) 		7.50 14.29% 2,074,900 -1,000 -0.1
49.80
63.20
61
12 tháng
(2025-02-03) 		5.28 9.65% 3,917,587 -1,400 -0.1
49.80
63.20
61
24 tháng
(2024-02-07) 		-6.59 -9.90% 7,357,141 -9,850 -0.6
49.80
69.28
61
36 tháng
(2023-02-13) 		27.68 85.65% 9,199,016 -11,200 -1.1
31.68
72.52
61
60 tháng
(2021-02-22) 		29.98 99.90% 10,313,193 -63,210 -3.5
29.79
72.52
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
35.14
 0 35.14 35.14 35.14 0 0 0
22/05/2023
35.14
 0 35.14 35.14 35.14 0 0 0
19/05/2023
35.14
 200 36.12 36.12 35.14 0 0 0
18/05/2023
36.12
 0 36.12 36.12 36.12 0 0 0
17/05/2023
36.12
 0 36.12 36.12 36.12 0 0 0
16/05/2023
36.12
 200 38.31 38.31 35.94 0 100 -0.0
15/05/2023
38.31
 100 35.80 38.31 38.31 0 0 0
12/05/2023
35.80
 100 39.48 39.48 35.80 0 100 -0.0
11/05/2023
39.48
 3,200 36.74 39.70 37.22 3,000 0 0.3
10/05/2023
36.74
 3 36.74 36.74 36.74 0 0 0
09/05/2023
36.74
 325 36.78 36.78 36.74 200 0 0.0
08/05/2023
36.78
 317 36.49 36.78 36.67 700 0 0.1
05/05/2023
36.49
 411 36.49 36.49 36.49 100 0 0.0
04/05/2023
36.49
 13 36.49 36.49 36.49 0 0 0
28/04/2023
36.49
 400 36.49 36.49 36.49 200 0 0.0
27/04/2023
36.49
 0 36.49 36.49 36.49 0 0 0
26/04/2023
36.49
 0 36.49 36.49 36.49 0 0 0
25/04/2023
36.49
 500 36.49 36.49 36.49 0 0 0
24/04/2023
36.49
 2,301 36.49 36.49 36.49 900 0 0.1
21/04/2023
36.49
 2,700 36.49 36.49 36.49 1,200 0 0.1
20/04/2023
36.49
 0 36.49 36.49 36.49 0 0 0
19/04/2023
36.49
 1 36.49 36.49 36.49 0 0 0
18/04/2023
36.49
 201 36.49 36.49 36.49 100 0 0.0
17/04/2023
36.49
 1,215 36.23 36.49 36.49 400 0 0.0
14/04/2023
36.23
 600 36.27 36.27 36.20 200 0 0.0
13/04/2023
36.27
 708 34.99 36.49 36.27 500 0 0.0
12/04/2023
34.99
 210 36.42 36.42 34.15 0 100 -0.0
11/04/2023
36.42
 200 34.70 36.49 36.42 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |