CTCP Dược phẩm Trung ương 3 (dp3)

62.50
0.40
(0.64%)
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
(2026-05-19) 		3.90 6.72% 158,500 -1,900 0
57.20
62.40
62.10
2 tháng
(2026-04-20) 		7 12.75% 356,000 -2,900 0
54.90
62.40
62.10
3 tháng
(2026-03-20) 		2.60 4.38% 541,600 -2,900 0
54.40
62.40
62.10
6 tháng
(2025-12-22) 		13.95 29.08% 1,802,700 -8,100 -0.3
47.95
62.40
62.10
12 tháng
(2025-06-23) 		12.26 24.70% 3,733,400 -8,600 -0.3
46.64
62.40
62.10
24 tháng
(2024-06-28) 		5.93 10.59% 7,408,363 -13,350 -0.6
46.64
64.89
62.10
36 tháng
(2023-07-04) 		10.70 20.91% 10,400,853 -29,800 -1.8
46.64
67.93
62.10
60 tháng
(2021-07-14) 		27.87 81.92% 11,229,360 -152,967 -14.2
27.91
67.93
62.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |