CTCP Dược phẩm Trung ương 3 (dp3)

61.50
-0.10
(-0.16%)
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
(2026-08-19) 		1.50 2.50% 141,600 -2,000 -0.1
53.10
63.40
61.50
2 tháng
(2026-07-20) 		0 0% 296,700 -3,500 -0.2
53.10
63.40
61.50
3 tháng
(2026-06-22) 		-1.10 -1.75% 569,700 -3,500 -0.2
53.10
63.80
61.50
6 tháng
(2026-03-23) 		5.40 9.61% 1,085,800 -6,400 -0.4
53
63.80
61.50
12 tháng
(2025-09-23) 		11.30 22.48% 3,552,600 -11,600 -0.7
46.64
63.80
61.50
24 tháng
(2024-09-30) 		6.25 11.29% 7,337,107 -16,850 -1.0
46.64
65.96
61.50
36 tháng
(2023-10-04) 		10.34 20.16% 10,058,224 -23,200 -1.4
46.64
79.46
61.50
60 tháng
(2021-10-14) 		28.99 88.91% 11,866,181 -152,767 -14.1
19.46
85.53
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
55.96
 1,849 55.96 56.13 55.96 0 0 0
29/12/2023
55.96
 1,849 55.96 56.13 55.96 0 0 0
28/12/2023
55.96
 4,135 55.79 55.96 55.79 0 0 0
27/12/2023
55.54
 5,424 55.79 55.79 55.54 0 0 0
26/12/2023
55.71
 7,300 55.79 55.79 55.54 0 0 0
25/12/2023
55.11
 1,200 55.11 55.11 54.94 0 0 0
22/12/2023
54.85
 3,220 55.11 55.11 54.77 0 0 0
21/12/2023
55.11
 4,704 55.02 55.11 54.85 0 0 0
20/12/2023
55.02
 11,550 55.79 55.96 55.02 0 0 0
19/12/2023
54.85
 2,357 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
 6,200 55.54 55.88 55.37 0 0 0
13/12/2023
55.37
 5,544 55.11 55.45 55.11 0 0 0
12/12/2023
55.54
 6,642 54.94 55.54 54.68 0 0 0
11/12/2023
54.85
 1,411 55.19 55.54 54.85 0 0 0
08/12/2023
55.19
 3,328 55.11 55.54 55.11 0 0 0
07/12/2023
54.94
 7,022 55.11 55.62 54.94 0 0 0
06/12/2023
54.94
 5,081 54.85 55.79 54.85 0 0 0
05/12/2023
55.11
 1,200 54.77 55.11 54.68 0 0 0
04/12/2023
55.19
 7,221 55.96 55.96 55.11 0 0 0
01/12/2023
79.46
 86 79.46 79.46 79.46 0 0 0
30/11/2023
54.68
 1,900 54.43 54.77 54.43 0 0 0
29/11/2023
54.43
 6,211 54.25 54.68 54.25 0 0 0
28/11/2023
54.68
 601 55.45 55.45 54.68 0 0 0
27/11/2023
54.85
 785 54.85 54.85 54.68 0 0 0
24/11/2023
54.68
 4,805 55.11 55.45 54.68 0 0 0
23/11/2023
55.45
 4,149 55.54 56.31 55.45 0 0 0
22/11/2023
55.45
 9,700 55.11 55.54 55.11 0 0 0
21/11/2023
55.02
 1,910 54.68 55.02 54.68 0 0 0
20/11/2023
54.68
 6,389 54.25 54.68 54.25 0 0 0
17/11/2023
54.68
 5,337 55.54 55.54 54.68 0 0 0
16/11/2023
55.11
 2,914 55.54 55.54 54.77 0 0 0
15/11/2023
54.68
 28,902 55.11 58.27 54.68 0 0 0
14/11/2023
52.97
 16,278 52.89 53.83 52.89 0 0 0
13/11/2023
52.12
 1,601 51.86 52.46 51.86 0 0 0
10/11/2023
51.86
 3,224 52.89 52.89 51.86 0 0 0
09/11/2023
52.38
 2,834 52.46 52.89 52.29 0 0 0
08/11/2023
52.46
 5,703 52.80 52.80 51.69 0 0 0
07/11/2023
62.80
 18,275 62.80 62.80 62.80 0 0 0
06/11/2023
52.20
 4,416 52.46 52.63 52.12 0 0 0
03/11/2023
52.63
 2,893 52.12 53.66 51.26 0 0 0
02/11/2023
52.46
 6,610 52.20 53.23 52.12 0 0 0
01/11/2023
52.12
 4,236 51.52 52.12 51.26 0 0 0
31/10/2023
51.52
 10,824 52.12 52.97 51.44 0 0 0
30/10/2023
52.12
 4,749 52.89 52.97 52.12 0 0 0
27/10/2023
52.72
 3,900 52.97 52.97 51.61 0 0 0
26/10/2023
51.69
 15,998 50.41 51.95 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
 3,389 52.38 52.38 51.26 0 0 0
23/10/2023
52.38
 12,318 52.55 52.55 51.26 0 0 0
20/10/2023
52.72
 5,105 52.72 53.23 52.46 0 2,200 -0.1
19/10/2023
52.72
 9,345 52.55 53.40 52.29 0 0 0
18/10/2023
52.29
 8,259 53.57 53.83 52.29 0 50 -0.0
17/10/2023
53.57
 5,252 53.57 53.91 53.40 0 0 0
16/10/2023
53.49
 5,274 54.00 54.00 53.49 0 0 0
13/10/2023
53.74
 11,993 54.00 54.60 53.57 0 0 0
12/10/2023
54.08
 5,098 53.91 54.68 53.91 0 0 0
11/10/2023
53.83
 7,601 52.97 55.54 52.97 0 0 0
10/10/2023
52.97
 17,508 51.69 53.40 51.69 0 0 0
09/10/2023
51.26
 10,261 50.07 51.26 49.98 0 0 0
06/10/2023
49.98
 7,507 49.98 50.15 49.13 0 0 0
05/10/2023
50.24
 13,603 51.26 51.26 50.24 0 0 0
04/10/2023
51.26
 7,100 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
 3,874 52.97 52.97 52.72 0 0 0
29/09/2023
52.72
 10,341 53.23 53.23 51.26 0 100 -0.0
28/09/2023
50.75
 12,144 50.58 52.12 50.41 0 0 0
27/09/2023
50.58
 37,963 51.78 51.78 49.56 0 7,500 -0.4
26/09/2023
51.78
 37,167 55.11 55.11 51.52 0 0 0
25/09/2023
52.80
 30,412 55.37 55.37 52.80 0 0 0
22/09/2023
55.54
 77,020 55.71 56.82 53.66 0 500 -0.0
21/09/2023
58.10
 3,600 58.78 58.78 57.67 0 0 0
20/09/2023
58.10
 3,717 58.19 58.19 57.25 0 0 0
19/09/2023
52.72
 3,900 52.97 52.97 51.61 0 0 0
18/09/2023
58.10
 3,700 58.95 58.95 58.10 0 0 0
15/09/2023
52.72
 3,900 52.97 52.97 51.61 0 0 0
14/09/2023
58.10
 3,700 58.27 58.27 57.33 0 0 0
13/09/2023
58.27
 2,724 58.27 58.95 57.67 0 0 0
12/09/2023
58.27
 4,460 58.95 58.95 58.19 0 0 0
11/09/2023
58.36
 6,388 58.78 58.95 58.36 0 0 0
08/09/2023
59.04
 3,882 59.64 59.81 58.95 0 0 0
07/09/2023
59.81
 6,302 60.66 60.66 58.95 0 0 0
06/09/2023
60.41
 6,597 59.81 60.41 59.81 0 0 0
05/09/2023
59.81
 19,427 59.47 62.97 56.05 0 0 0
04/09/2023
85.53
 9 85.53 85.53 85.53 0 0 0
01/09/2023
79.46
 0 79.46 79.46 79.46 0 0 0
31/08/2023
58.87
 16,219 58.10 58.87 54.68 0 0 0
30/08/2023
58.10
 4,633 59.81 59.89 56.82 0 0 0
29/08/2023
59.81
 8,858 58.95 60.66 58.95 0 0 0
28/08/2023
58.53
 23,623 55.45 59.38 55.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |