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
(2026-05-20) 		4.90 8.57% 160,100 0 0
57.20
62.50
62.50
2 tháng
(2026-04-20) 		7.20 13.11% 367,100 -2,900 0
54.90
62.50
62.50
3 tháng
(2026-03-23) 		5.90 10.50% 475,400 -2,900 0
54.40
62.50
62.50
6 tháng
(2025-12-22) 		14.15 29.50% 1,813,800 -8,100 -0.3
47.95
62.50
62.50
12 tháng
(2025-06-24) 		12.55 25.34% 3,734,500 -8,600 -0.3
46.64
62.50
62.50
24 tháng
(2024-07-01) 		6.57 11.84% 7,416,800 -13,350 -0.6
46.64
64.89
62.50
36 tháng
(2023-07-05) 		11.69 23.19% 10,383,185 -29,600 -1.7
46.64
67.93
62.50
60 tháng
(2021-07-15) 		29.32 89.46% 11,238,860 -152,967 -14.2
27.91
67.93
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
30.27
 0 30.27 30.27 30.27 0 0 0
13/02/2023
30.27
 600 30.11 30.27 30.11 300 200 0.0
10/02/2023
30.11
 1,100 29.36 30.11 30.11 0 0 0
09/02/2023
29.36
 200 29.32 29.39 29.36 0 0 0
08/02/2023
29.32
 100 32.48 32.48 29.32 0 100 -0.0
07/02/2023
32.48
 412 30.74 32.48 28.38 0 100 -0.0
06/02/2023
30.74
 11 30.74 30.74 30.74 0 0 0
03/02/2023
30.74
 200 30.74 30.74 28.38 0 100 -0.0
02/02/2023
30.74
 3,510 30.59 30.74 30.59 200 0 0.0
01/02/2023
30.59
 100 30.59 30.59 30.59 0 0 0
31/01/2023
30.59
 701 30.21 31.53 30.27 200 0 0.0
30/01/2023
30.21
 316 29.96 30.21 30.21 0 0 0
27/01/2023
29.96
 1,100 29.80 29.96 29.96 800 0 0.1
19/01/2023
29.80
 200 28.69 29.96 29.80 100 0 0.0
18/01/2023
28.69
 10 28.69 28.69 28.69 0 0 0
17/01/2023
28.69
 2 28.69 28.69 28.69 0 0 0
16/01/2023
28.69
 125 29.32 29.32 28.69 0 0 0
13/01/2023
29.32
 0 29.32 29.32 29.32 0 0 0
12/01/2023
29.32
 86 29.32 29.32 29.32 0 0 0
11/01/2023
29.32
 0 29.32 29.32 29.32 0 0 0
10/01/2023
29.32
 0 29.32 29.32 29.32 0 0 0
09/01/2023
29.32
 0 29.32 29.32 29.32 0 0 0
06/01/2023
29.32
 200 29.64 29.64 29.32 0 0 0
05/01/2023
29.64
 0 29.64 29.64 29.64 0 0 0
04/01/2023
29.64
 0 29.64 29.64 29.64 0 0 0
03/01/2023
29.64
 0 29.64 29.64 29.64 0 0 0
30/12/2022
29.64
 200 29.32 29.64 29.64 200 0 0.0
29/12/2022
29.32
 0 29.32 29.32 29.32 0 0 0
28/12/2022
29.32
 420 29.32 29.32 29.32 0 0 0
27/12/2022
29.32
 0 29.32 29.32 29.32 0 0 0
26/12/2022
29.32
 84 29.32 29.32 29.32 0 0 0
23/12/2022
29.32
 2 29.32 29.32 29.32 0 0 0
22/12/2022
29.32
 0 29.32 29.32 29.32 0 0 0
21/12/2022
29.32
 0 29.32 29.32 29.32 0 0 0
20/12/2022
29.32
 0 29.32 29.32 29.32 0 0 0
19/12/2022
29.32
 100 31.19 31.19 29.32 0 0 0
16/12/2022
31.19
 500 29.64 31.19 29.01 0 0 0
15/12/2022
29.64
 582 28.10 29.64 29.64 0 0 0
14/12/2022
28.10
 700 28.06 28.54 28.10 0 0 0
13/12/2022
28.06
 200 28.38 28.38 28.06 200 0 0.0
12/12/2022
28.38
 0 28.38 28.38 28.38 0 0 0
09/12/2022
28.38
 100 28.38 28.38 28.38 0 0 0
08/12/2022
28.38
 0 28.38 28.38 28.38 0 0 0
07/12/2022
28.38
 200 28.22 28.38 28.38 0 0 0
06/12/2022
28.22
 200 28.38 28.38 28.22 0 0 0
05/12/2022
28.38
 0 28.38 28.38 28.38 0 0 0
02/12/2022
28.38
 0 28.38 28.38 28.38 0 0 0
01/12/2022
28.38
 600 28.54 28.69 28.38 0 0 0
30/11/2022
28.54
 285 28.41 28.54 28.54 0 0 0
29/11/2022
28.41
 100 28.38 28.41 28.41 0 0 0
28/11/2022
28.38
 44 28.38 28.38 28.38 0 0 0
25/11/2022
28.38
 4,102 28.41 28.41 28.06 3,200 3,500 -0.0
24/11/2022
28.41
 0 28.41 28.41 28.41 0 0 0
23/11/2022
28.41
 2,752 29.01 29.01 28.41 0 0 0
22/11/2022
29.01
 0 29.01 29.01 29.01 0 0 0
21/11/2022
29.01
 0 29.01 29.01 29.01 0 0 0
18/11/2022
29.01
 1,000 28.22 29.01 28.69 0 0 0
17/11/2022
28.22
 100 28.06 28.22 28.22 0 0 0
16/11/2022
28.06
 300 28.69 28.69 28.06 300 0 0.0
15/11/2022
28.69
 2,901 28.06 28.69 28.06 400 0 0.0
14/11/2022
28.06
 10,900 28.38 28.38 28.06 200 600 -0.0
11/11/2022
28.38
 0 28.38 28.38 28.38 0 0 0
10/11/2022
28.38
 800 28.69 28.69 28.22 0 0 0
09/11/2022
28.69
 1,700 28.38 28.69 28.38 0 0 0
08/11/2022
28.38
 100 28.13 28.38 28.38 0 0 0
07/11/2022
28.13
 3,100 28.10 28.13 28.06 3,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |