CTCP Dược phẩm Trung ương 3 (dp3)

51.30
-0.10
(-0.19%)
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
(2025-11-04) 		0.30 0.59% 358,100 0 0
49.80
52.20
51.40
2 tháng
(2025-10-06) 		-1.90 -3.57% 788,300 0 0
49.80
53.20
51.40
3 tháng
(2025-09-05) 		-0.70 -1.35% 1,083,800 -500 -0.0
49.80
54.50
51.40
6 tháng
(2025-06-09) 		-2.30 -4.29% 1,823,700 -500 -0.0
49.80
54.50
51.40
12 tháng
(2024-12-09) 		-3.70 -6.73% 3,869,312 -3,900 -0.2
49.80
59.76
51.40
24 tháng
(2023-12-15) 		-7.72 -13.08% 7,007,685 -9,350 -0.6
49.80
69.28
51.40
36 tháng
(2022-12-20) 		19.99 63.85% 8,626,595 -9,500 -1.0
30.64
72.52
51.40
60 tháng
(2020-12-30) 		26.49 106.75% 9,848,900 -34,725 -1.0
24.01
72.52
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
34.70
 1,001 36.53 36.53 34.66 0 0 0
07/04/2023
36.53
 9 36.53 36.53 36.53 0 0 0
06/04/2023
36.53
 700 36.49 36.53 36.49 600 100 0.1
05/04/2023
36.49
 1,700 36.31 36.49 36.42 700 0 0.1
04/04/2023
36.31
 2,841 34.66 36.31 36.31 1,100 0 0.1
03/04/2023
34.66
 2,501 34.66 34.66 34.48 1,700 0 0.2
31/03/2023
34.66
 100 36.31 36.31 34.66 0 0 0
30/03/2023
36.31
 201 34.74 36.31 34.15 0 0 0
29/03/2023
34.74
 400 34.74 34.74 34.74 0 0 0
28/03/2023
34.74
 1 34.74 34.74 34.74 0 0 0
27/03/2023
34.74
 504 37.04 37.04 34.70 0 0 0
24/03/2023
37.04
 14 37.04 37.04 37.04 0 0 0
23/03/2023
37.04
 203 37.58 37.58 36.49 0 0 0
22/03/2023
37.58
 2,602 36.49 38.53 36.85 2,000 0 0.2
21/03/2023: Cổ tức tiền mặt tỉ lệ: 80%
21/03/2023
36.49
 3,110 34.81 37.58 36.49 2,800 0 0.3
20/03/2023
34.81
 6,000 34.68 37.71 34.64 2,800 100 0.3
17/03/2023
34.68
 10 34.68 34.68 34.68 0 0 0
16/03/2023
34.68
 222 34.68 34.68 34.34 0 0 0
15/03/2023
34.68
 1 34.68 34.68 34.68 0 0 0
14/03/2023
34.68
 8 34.68 34.68 34.68 0 0 0
13/03/2023
34.68
 1,200 33.67 34.68 34.68 500 0 0.1
10/03/2023
33.67
 1,621 33.33 33.67 33.67 800 0 0.1
09/03/2023
33.33
 601 32.49 33.33 33.33 0 0 0
08/03/2023
32.49
 0 32.49 32.49 32.49 0 0 0
07/03/2023
32.49
 517 33.70 33.70 32.49 0 0 0
06/03/2023
33.70
 3,001 37.40 37.40 33.67 2,000 100 0.2
03/03/2023
37.40
 1,430 37.40 39.73 37.37 600 100 0.1
02/03/2023
37.40
 3,000 34.00 37.40 31.98 0 100 -0.0
01/03/2023
34.00
 0 34.00 34.00 34.00 0 0 0
28/02/2023
34.00
 1,900 37.71 37.71 33.94 1,100 0 0.1
27/02/2023
37.71
 0 37.71 37.71 37.71 0 0 0
24/02/2023
37.71
 3,200 34.34 37.71 34.68 2,000 0 0.2
23/02/2023
34.34
 1,929 33.63 34.34 33.67 700 0 0.1
22/02/2023
33.63
 300 33.33 33.63 33.63 200 0 0.0
21/02/2023
33.33
 504 32.99 33.33 32.99 0 0 0
20/02/2023
32.99
 430 32.32 32.99 32.99 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |