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)
23/08/2023
54.25
 2,200 54.60 54.60 53.83 0 0 0
22/08/2023
54.60
 5,400 53.83 55.37 52.97 0 0 0
21/08/2023
53.83
 3,800 54.34 54.34 53.49 0 0 0
18/08/2023
54.34
 11,700 55.96 55.96 54.34 0 0 0
17/08/2023
55.96
 7,700 56.22 56.22 55.54 0 0 0
16/08/2023
56.22
 2,700 56.39 56.39 55.71 0 0 0
15/08/2023
56.39
 2,400 56.48 56.48 54.94 0 0 0
14/08/2023
56.48
 12,500 56.39 56.56 55.11 0 0 0
11/08/2023
56.39
 6,800 56.56 56.56 55.96 0 0 0
10/08/2023
56.56
 700 56.48 57.16 56.56 0 0 0
09/08/2023
56.48
 2,800 56.39 57.25 56.39 0 0 0
08/08/2023
56.39
 10,400 57.16 57.93 51.52 0 0 0
07/08/2023
57.16
 6,800 56.56 57.33 56.48 0 0 0
04/08/2023
56.56
 6,500 56.82 56.82 56.39 0 0 0
03/08/2023
56.82
 5,300 57.42 57.84 55.54 0 0 0
02/08/2023
57.42
 7,700 58.10 58.10 57.25 0 0 0
01/08/2023
58.10
 17,300 57.25 58.36 58.10 0 0 0
31/07/2023
57.25
 3,800 57.59 57.67 56.73 0 0 0
28/07/2023
57.59
 7,400 58.10 58.10 57.16 0 0 0
27/07/2023
58.10
 10,600 58.10 58.36 57.76 0 0 0
26/07/2023
58.10
 7,600 58.87 58.95 58.10 0 0 0
25/07/2023
58.87
 11,500 58.10 58.87 58.27 0 0 0
24/07/2023
58.10
 28,700 58.95 58.95 56.39 0 0 0
21/07/2023
58.95
 30,500 61.35 61.52 58.95 0 0 0
20/07/2023
61.35
 6,300 61.86 62.54 61.35 0 0 0
19/07/2023
61.86
 20,400 61.52 62.54 61.09 0 0 0
18/07/2023
61.52
 19,700 62.71 63.23 60.75 0 0 0
17/07/2023
62.71
 22,500 61.69 64.08 61.69 0 0 0
14/07/2023
61.69
 42,000 66.22 66.22 61.69 0 0 0
13/07/2023
66.22
 22,700 67.93 67.93 63.23 0 0 0
12/07/2023
67.93
 100,500 62.80 69.04 64.08 0 0 0
11/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/150 (Volume + 150%, Ratio=1.50)
11/07/2023
62.80
 18,100 57.14 62.80 62.80 0 0 0
10/07/2023
57.14
 85,700 51.95 57.14 52.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |