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)
17/02/2023
32.32
 300 31.98 33.16 32.32 200 0 0.0
16/02/2023
31.98
 1,728 31.68 31.98 31.98 0 0 0
15/02/2023
31.68
 330 32.32 32.32 31.48 0 100 -0.0
14/02/2023
32.32
 0 32.32 32.32 32.32 0 0 0
13/02/2023
32.32
 600 32.15 32.32 32.15 300 200 0.0
10/02/2023
32.15
 1,100 31.34 32.15 32.15 0 0 0
09/02/2023
31.34
 200 31.31 31.38 31.34 0 0 0
08/02/2023
31.31
 100 34.68 34.68 31.31 0 100 -0.0
07/02/2023
34.68
 412 32.82 34.68 30.30 0 100 -0.0
06/02/2023
32.82
 11 32.82 32.82 32.82 0 0 0
03/02/2023
32.82
 200 32.82 32.82 30.30 0 100 -0.0
02/02/2023
32.82
 3,510 32.66 32.82 32.66 200 0 0.0
01/02/2023
32.66
 100 32.66 32.66 32.66 0 0 0
31/01/2023
32.66
 701 32.25 33.67 32.32 200 0 0.0
30/01/2023
32.25
 316 31.98 32.25 32.25 0 0 0
27/01/2023
31.98
 1,100 31.81 31.98 31.98 800 0 0.1
19/01/2023
31.81
 200 30.64 31.98 31.81 100 0 0.0
18/01/2023
30.64
 10 30.64 30.64 30.64 0 0 0
17/01/2023
30.64
 2 30.64 30.64 30.64 0 0 0
16/01/2023
30.64
 125 31.31 31.31 30.64 0 0 0
13/01/2023
31.31
 0 31.31 31.31 31.31 0 0 0
12/01/2023
31.31
 86 31.31 31.31 31.31 0 0 0
11/01/2023
31.31
 0 31.31 31.31 31.31 0 0 0
10/01/2023
31.31
 0 31.31 31.31 31.31 0 0 0
09/01/2023
31.31
 0 31.31 31.31 31.31 0 0 0
06/01/2023
31.31
 200 31.65 31.65 31.31 0 0 0
05/01/2023
31.65
 0 31.65 31.65 31.65 0 0 0
04/01/2023
31.65
 0 31.65 31.65 31.65 0 0 0
03/01/2023
31.65
 0 31.65 31.65 31.65 0 0 0
30/12/2022
31.65
 200 31.31 31.65 31.65 200 0 0.0
29/12/2022
31.31
 0 31.31 31.31 31.31 0 0 0
28/12/2022
31.31
 420 31.31 31.31 31.31 0 0 0
27/12/2022
31.31
 0 31.31 31.31 31.31 0 0 0
26/12/2022
31.31
 84 31.31 31.31 31.31 0 0 0
23/12/2022
31.31
 2 31.31 31.31 31.31 0 0 0
22/12/2022
31.31
 0 31.31 31.31 31.31 0 0 0
21/12/2022
31.31
 0 31.31 31.31 31.31 0 0 0
20/12/2022
31.31
 0 31.31 31.31 31.31 0 0 0
19/12/2022
31.31
 100 33.30 33.30 31.31 0 0 0
16/12/2022
33.30
 500 31.65 33.30 30.97 0 0 0
15/12/2022
31.65
 582 30.00 31.65 31.65 0 0 0
14/12/2022
30.00
 700 29.96 30.47 30.00 0 0 0
13/12/2022
29.96
 200 30.30 30.30 29.96 200 0 0.0
12/12/2022
30.30
 0 30.30 30.30 30.30 0 0 0
09/12/2022
30.30
 100 30.30 30.30 30.30 0 0 0
08/12/2022
30.30
 0 30.30 30.30 30.30 0 0 0
07/12/2022
30.30
 200 30.13 30.30 30.30 0 0 0
06/12/2022
30.13
 200 30.30 30.30 30.13 0 0 0
05/12/2022
30.30
 0 30.30 30.30 30.30 0 0 0
02/12/2022
30.30
 0 30.30 30.30 30.30 0 0 0
01/12/2022
30.30
 600 30.47 30.64 30.30 0 0 0
30/11/2022
30.47
 285 30.33 30.47 30.47 0 0 0
29/11/2022
30.33
 100 30.30 30.33 30.33 0 0 0
28/11/2022
30.30
 44 30.30 30.30 30.30 0 0 0
25/11/2022
30.30
 4,102 30.33 30.33 29.96 3,200 3,500 -0.0
24/11/2022
30.33
 0 30.33 30.33 30.33 0 0 0
23/11/2022
30.33
 2,752 30.97 30.97 30.33 0 0 0
22/11/2022
30.97
 0 30.97 30.97 30.97 0 0 0
21/11/2022
30.97
 0 30.97 30.97 30.97 0 0 0
18/11/2022
30.97
 1,000 30.13 30.97 30.64 0 0 0
17/11/2022
30.13
 100 29.96 30.13 30.13 0 0 0
16/11/2022
29.96
 300 30.64 30.64 29.96 300 0 0.0
15/11/2022
30.64
 2,901 29.96 30.64 29.96 400 0 0.0
14/11/2022
29.96
 10,900 30.30 30.30 29.96 200 600 -0.0
11/11/2022
30.30
 0 30.30 30.30 30.30 0 0 0
10/11/2022
30.30
 800 30.64 30.64 30.13 0 0 0
09/11/2022
30.64
 1,700 30.30 30.64 30.30 0 0 0
08/11/2022
30.30
 100 30.03 30.30 30.30 0 0 0
07/11/2022
30.03
 3,100 30.00 30.03 29.96 3,000 0 0.3
04/11/2022
30.00
 400 30.00 30.00 30.00 0 0 0
03/11/2022
30.00
 100 29.96 30.00 30.00 0 0 0
02/11/2022
29.96
 400 29.96 30.00 29.96 200 0 0.0
01/11/2022
29.96
 1,602 30.00 30.00 29.96 1,300 0 0.1
31/10/2022
30.00
 100 29.79 30.00 30.00 0 0 0
28/10/2022
29.79
 1,215 29.79 29.83 29.79 900 0 0.1
27/10/2022
29.79
 100 30.13 30.13 29.79 100 0 0.0
26/10/2022
30.13
 1 30.13 30.13 30.13 0 0 0
25/10/2022
30.13
 51 30.13 30.13 30.13 0 0 0
24/10/2022
30.13
 4,900 30.30 30.30 30.13 4,000 0 0.4
21/10/2022
30.30
 2,002 30.30 30.30 30.30 2,000 0 0.2
20/10/2022
30.30
 2,602 30.33 30.33 30.30 2,000 0 0.2
19/10/2022
30.33
 0 30.33 30.33 30.33 0 0 0
18/10/2022
30.33
 0 30.33 30.33 30.33 0 0 0
17/10/2022
30.33
 1,107 30.30 30.33 30.30 1,000 0 0.1
14/10/2022
30.30
 1,000 29.96 30.30 30.30 0 0 0
13/10/2022
29.96
 0 29.96 29.96 29.96 0 0 0
12/10/2022
29.96
 0 29.96 29.96 29.96 0 0 0
11/10/2022
29.96
 0 29.96 29.96 29.96 0 0 0
10/10/2022
29.96
 2,900 30.30 30.30 29.96 0 100 -0.0
07/10/2022
30.30
 3,100 30.37 30.37 30.30 0 0 0
06/10/2022
30.37
 200 30.57 30.57 30.37 0 0 0
05/10/2022
30.57
 100 30.50 30.57 30.57 0 0 0
04/10/2022
30.50
 4,400 30.50 30.50 30.30 0 0 0
03/10/2022
30.50
 1,002 30.30 30.50 30.50 0 0 0
30/09/2022
30.30
 1,005 30.37 30.37 30.30 0 0 0
29/09/2022
30.37
 600 30.33 30.37 30.30 0 0 0
28/09/2022
30.33
 400 29.96 30.33 29.96 0 0 0
27/09/2022
29.96
 0 29.96 29.96 29.96 0 0 0
26/09/2022
29.96
 1,800 30.50 30.50 29.96 0 0 0
23/09/2022
30.50
 0 30.50 30.50 30.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |