CTCP Dược phẩm Trung ương 3 (dp3)

60.80
-0.20
(-0.33%)
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
(2025-12-29) 		8.30 16.05% 370,400 -500 -0.0
51.70
63.20
61
2 tháng
(2025-11-28) 		8.50 16.50% 592,500 -500 -0.0
51
63.20
61
3 tháng
(2025-10-29) 		8.30 16.05% 965,000 -500 -0.0
49.80
63.20
61
6 tháng
(2025-07-31) 		7.50 14.29% 2,074,900 -1,000 -0.1
49.80
63.20
61
12 tháng
(2025-02-03) 		5.28 9.65% 3,917,587 -1,400 -0.1
49.80
63.20
61
24 tháng
(2024-02-07) 		-6.59 -9.90% 7,357,141 -9,850 -0.6
49.80
69.28
61
36 tháng
(2023-02-13) 		27.68 85.65% 9,199,016 -11,200 -1.1
31.68
72.52
61
60 tháng
(2021-02-22) 		29.98 99.90% 10,313,193 -63,210 -3.5
29.79
72.52
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |