CTCP Dược phẩm Trung ương 3 (dp3)

59.70
1.20
(2.05%)
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
(2026-04-06) 		3.30 5.98% 156,300 0 0
54.40
59.70
59.70
2 tháng
(2026-03-05) 		-0.51 -0.86% 538,300 0 0
54.40
59.70
59.70
3 tháng
(2026-02-03) 		0.15 0.26% 1,024,700 0 0
54.40
59.70
59.70
6 tháng
(2025-11-05) 		10.92 22.95% 2,071,000 -5,200 -0.3
46.64
59.70
59.70
12 tháng
(2025-05-09) 		8.02 15.88% 3,725,000 -5,700 -0.3
46.64
59.70
59.70
24 tháng
(2024-05-14) 		3.69 6.72% 7,500,310 -10,450 -0.6
46.64
64.89
59.70
36 tháng
(2023-05-22) 		25.59 77.75% 10,277,792 -42,700 -4.1
32.91
67.93
59.70
60 tháng
(2021-05-31) 		26.32 81.78% 11,060,043 -132,867 -12.2
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
51.95
 44,500 47.78 52.53 47.74 0 1,000 -0.1
06/07/2023
47.78
 41,100 50.41 50.51 47.16 0 800 -0.1
05/07/2023
50.41
 22,500 51.20 53.66 49.56 0 0 0
04/07/2023
51.20
 28,768 53.76 54.68 50.58 0 200 -0.0
03/07/2023
53.76
 24,186 51.95 56.77 52.29 0 2,000 -0.3
30/06/2023
51.95
 12,000 52.12 52.97 51.61 0 0 0
29/06/2023
52.12
 12,821 51.23 53.32 50.92 0 2,500 -0.4
28/06/2023
51.23
 30,770 49.83 54.51 49.90 0 4,100 -0.6
27/06/2023
49.83
 1,650 48.87 49.83 46.21 0 0 0
26/06/2023
48.87
 307 49.56 49.56 48.87 0 0 0
23/06/2023
49.56
 1,960 49.52 49.56 46.07 0 0 0
22/06/2023
49.52
 2,300 50.92 50.92 44.09 0 0 0
21/06/2023
50.92
 10,400 50.92 50.92 45.83 0 0 0
20/06/2023
50.92
 1,317 49.56 51.26 46.14 0 0 0
19/06/2023
49.56
 14,034 45.11 49.62 40.64 0 6,900 -1.0
16/06/2023
45.11
 1,006 42.38 45.11 39.99 0 100 -0.0
15/06/2023
42.38
 114 41.97 42.38 37.80 0 100 -0.0
14/06/2023
41.97
 401 39.61 42.69 40.84 0 0 0
13/06/2023
39.61
 0 39.61 39.61 39.61 0 0 0
12/06/2023
39.61
 0 39.61 39.61 39.61 0 0 0
09/06/2023
39.61
 306 39.61 39.61 39.34 0 0 0
08/06/2023
39.61
 124 41.70 41.70 39.61 0 0 0
07/06/2023
41.70
 102 40.98 41.70 41.70 0 0 0
06/06/2023
40.98
 1,301 39.47 40.98 40.98 0 0 0
05/06/2023
39.47
 1,507 41.70 41.70 37.94 0 100 -0.0
02/06/2023
41.70
 1,210 38.96 42.86 41.70 0 0 0
01/06/2023
38.96
 2,501 35.58 39.13 37.18 0 0 0
31/05/2023
35.58
 703 34.18 36.06 35.20 0 0 0
30/05/2023
34.18
 204 34.18 34.18 34.18 0 0 0
29/05/2023
34.18
 114 32.91 34.18 34.18 0 0 0
26/05/2023
32.91
 0 32.91 32.91 32.91 0 0 0
25/05/2023
32.91
 0 32.91 32.91 32.91 0 0 0
24/05/2023
32.91
 1 32.91 32.91 32.91 0 0 0
23/05/2023
32.91
 0 32.91 32.91 32.91 0 0 0
22/05/2023
32.91
 0 32.91 32.91 32.91 0 0 0
19/05/2023
32.91
 200 33.83 33.83 32.91 0 0 0
18/05/2023
33.83
 0 33.83 33.83 33.83 0 0 0
17/05/2023
33.83
 0 33.83 33.83 33.83 0 0 0
16/05/2023
33.83
 200 35.89 35.89 33.66 0 100 -0.0
15/05/2023
35.89
 100 33.53 35.89 35.89 0 0 0
12/05/2023
33.53
 100 36.98 36.98 33.53 0 100 -0.0
11/05/2023
36.98
 3,200 34.42 37.18 34.86 3,000 0 0.3
10/05/2023
34.42
 3 34.42 34.42 34.42 0 0 0
09/05/2023
34.42
 325 34.45 34.45 34.42 200 0 0.0
08/05/2023
34.45
 317 34.18 34.45 34.35 700 0 0.1
05/05/2023
34.18
 411 34.18 34.18 34.18 100 0 0.0
04/05/2023
34.18
 13 34.18 34.18 34.18 0 0 0
28/04/2023
34.18
 400 34.18 34.18 34.18 200 0 0.0
27/04/2023
34.18
 0 34.18 34.18 34.18 0 0 0
26/04/2023
34.18
 0 34.18 34.18 34.18 0 0 0
25/04/2023
34.18
 500 34.18 34.18 34.18 0 0 0
24/04/2023
34.18
 2,301 34.18 34.18 34.18 900 0 0.1
21/04/2023
34.18
 2,700 34.18 34.18 34.18 1,200 0 0.1
20/04/2023
34.18
 0 34.18 34.18 34.18 0 0 0
19/04/2023
34.18
 1 34.18 34.18 34.18 0 0 0
18/04/2023
34.18
 201 34.18 34.18 34.18 100 0 0.0
17/04/2023
34.18
 1,215 33.94 34.18 34.18 400 0 0.0
14/04/2023
33.94
 600 33.97 33.97 33.90 200 0 0.0
13/04/2023
33.97
 708 32.78 34.18 33.97 500 0 0.0
12/04/2023
32.78
 210 34.11 34.11 31.99 0 100 -0.0
11/04/2023
34.11
 200 32.50 34.18 34.11 100 0 0.0
10/04/2023
32.50
 1,001 34.21 34.21 32.47 0 0 0
07/04/2023
34.21
 9 34.21 34.21 34.21 0 0 0
06/04/2023
34.21
 700 34.18 34.21 34.18 600 100 0.1
05/04/2023
34.18
 1,700 34.01 34.18 34.11 700 0 0.1
04/04/2023
34.01
 2,841 32.47 34.01 34.01 1,100 0 0.1
03/04/2023
32.47
 2,501 32.47 32.47 32.30 1,700 0 0.2
31/03/2023
32.47
 100 34.01 34.01 32.47 0 0 0
30/03/2023
34.01
 201 32.54 34.01 31.99 0 0 0
29/03/2023
32.54
 400 32.54 32.54 32.54 0 0 0
28/03/2023
32.54
 1 32.54 32.54 32.54 0 0 0
27/03/2023
32.54
 504 34.69 34.69 32.50 0 0 0
24/03/2023
34.69
 14 34.69 34.69 34.69 0 0 0
23/03/2023
34.69
 203 35.20 35.20 34.18 0 0 0
22/03/2023
35.20
 2,602 34.18 36.09 34.52 2,000 0 0.2
21/03/2023: Cổ tức tiền mặt tỉ lệ: 80%
21/03/2023
34.18
 3,110 32.60 35.20 34.18 2,800 0 0.3
20/03/2023
32.60
 6,000 32.48 35.32 32.45 2,800 100 0.3
17/03/2023
32.48
 10 32.48 32.48 32.48 0 0 0
16/03/2023
32.48
 222 32.48 32.48 32.16 0 0 0
15/03/2023
32.48
 1 32.48 32.48 32.48 0 0 0
14/03/2023
32.48
 8 32.48 32.48 32.48 0 0 0
13/03/2023
32.48
 1,200 31.53 32.48 32.48 500 0 0.1
10/03/2023
31.53
 1,621 31.22 31.53 31.53 800 0 0.1
09/03/2023
31.22
 601 30.43 31.22 31.22 0 0 0
08/03/2023
30.43
 0 30.43 30.43 30.43 0 0 0
07/03/2023
30.43
 517 31.56 31.56 30.43 0 0 0
06/03/2023
31.56
 3,001 35.03 35.03 31.53 2,000 100 0.2
03/03/2023
35.03
 1,430 35.03 37.21 35.00 600 100 0.1
02/03/2023
35.03
 3,000 31.85 35.03 29.96 0 100 -0.0
01/03/2023
31.85
 0 31.85 31.85 31.85 0 0 0
28/02/2023
31.85
 1,900 35.32 35.32 31.78 1,100 0 0.1
27/02/2023
35.32
 0 35.32 35.32 35.32 0 0 0
24/02/2023
35.32
 3,200 32.16 35.32 32.48 2,000 0 0.2
23/02/2023
32.16
 1,929 31.50 32.16 31.53 700 0 0.1
22/02/2023
31.50
 300 31.22 31.50 31.50 200 0 0.0
21/02/2023
31.22
 504 30.90 31.22 30.90 0 0 0
20/02/2023
30.90
 430 30.27 30.90 30.90 200 0 0.0
17/02/2023
30.27
 300 29.96 31.06 30.27 200 0 0.0
16/02/2023
29.96
 1,728 29.67 29.96 29.96 0 0 0
15/02/2023
29.67
 330 30.27 30.27 29.48 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |