CTCP Dược phẩm Trung ương 3 (dp3)

62.50
-0.30
(-0.48%)
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
(2026-02-11) 		-0.60 -0.95% 424,500 0 0
61
63.40
62.50
2 tháng
(2026-01-12) 		9.50 17.82% 1,020,600 -5,200 -0.3
53.30
63.40
62.50
3 tháng
(2025-12-15) 		11.70 22.90% 1,266,100 -5,200 -0.3
51.10
63.40
62.50
6 tháng
(2025-09-15) 		8.30 15.23% 2,281,600 -5,200 -0.3
49.80
63.40
62.50
12 tháng
(2025-03-18) 		3.04 5.09% 4,027,300 -6,100 -0.4
49.80
63.40
62.50
24 tháng
(2024-03-25) 		-4.76 -7.05% 7,654,040 -14,150 -0.8
49.80
69.28
62.50
36 tháng
(2023-03-29) 		28.06 80.78% 9,877,850 -31,400 -3.0
34.66
72.52
62.50
60 tháng
(2021-04-08) 		25.11 66.62% 10,758,464 -106,700 -9.1
29.79
72.52
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
35.14
 0 35.14 35.14 35.14 0 0 0
22/05/2023
35.14
 0 35.14 35.14 35.14 0 0 0
19/05/2023
35.14
 200 36.12 36.12 35.14 0 0 0
18/05/2023
36.12
 0 36.12 36.12 36.12 0 0 0
17/05/2023
36.12
 0 36.12 36.12 36.12 0 0 0
16/05/2023
36.12
 200 38.31 38.31 35.94 0 100 -0.0
15/05/2023
38.31
 100 35.80 38.31 38.31 0 0 0
12/05/2023
35.80
 100 39.48 39.48 35.80 0 100 -0.0
11/05/2023
39.48
 3,200 36.74 39.70 37.22 3,000 0 0.3
10/05/2023
36.74
 3 36.74 36.74 36.74 0 0 0
09/05/2023
36.74
 325 36.78 36.78 36.74 200 0 0.0
08/05/2023
36.78
 317 36.49 36.78 36.67 700 0 0.1
05/05/2023
36.49
 411 36.49 36.49 36.49 100 0 0.0
04/05/2023
36.49
 13 36.49 36.49 36.49 0 0 0
28/04/2023
36.49
 400 36.49 36.49 36.49 200 0 0.0
27/04/2023
36.49
 0 36.49 36.49 36.49 0 0 0
26/04/2023
36.49
 0 36.49 36.49 36.49 0 0 0
25/04/2023
36.49
 500 36.49 36.49 36.49 0 0 0
24/04/2023
36.49
 2,301 36.49 36.49 36.49 900 0 0.1
21/04/2023
36.49
 2,700 36.49 36.49 36.49 1,200 0 0.1
20/04/2023
36.49
 0 36.49 36.49 36.49 0 0 0
19/04/2023
36.49
 1 36.49 36.49 36.49 0 0 0
18/04/2023
36.49
 201 36.49 36.49 36.49 100 0 0.0
17/04/2023
36.49
 1,215 36.23 36.49 36.49 400 0 0.0
14/04/2023
36.23
 600 36.27 36.27 36.20 200 0 0.0
13/04/2023
36.27
 708 34.99 36.49 36.27 500 0 0.0
12/04/2023
34.99
 210 36.42 36.42 34.15 0 100 -0.0
11/04/2023
36.42
 200 34.70 36.49 36.42 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |