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)
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
22/09/2022
30.50
 330 30.80 30.80 30.37 0 0 0
21/09/2022
30.80
 400 30.64 30.80 30.80 0 0 0
20/09/2022
30.64
 300 30.37 30.64 30.37 0 0 0
19/09/2022
30.37
 800 30.33 30.64 30.37 0 100 -0.0
16/09/2022
30.33
 3 30.33 30.33 30.33 0 0 0
15/09/2022
30.33
 0 30.33 30.33 30.33 0 0 0
14/09/2022
30.33
 500 30.37 30.37 30.33 0 0 0
13/09/2022
30.37
 100 30.47 30.47 30.37 0 0 0
12/09/2022
30.47
 637 30.33 30.47 30.33 0 0 0
09/09/2022
30.33
 100 30.64 30.64 30.33 0 0 0
08/09/2022
30.64
 0 30.64 30.64 30.64 0 0 0
07/09/2022
30.64
 200 30.30 30.64 30.64 0 0 0
06/09/2022
30.30
 702 30.37 30.37 30.30 0 0 0
05/09/2022
30.37
 1,000 30.33 30.37 30.37 0 0 0
31/08/2022
30.33
 1,900 30.33 30.33 30.33 0 0 0
30/08/2022
30.33
 1,000 30.30 30.33 30.33 0 0 0
29/08/2022
30.30
 500 30.33 30.33 30.30 0 0 0
26/08/2022
30.33
 3,300 30.33 30.47 30.33 0 0 0
25/08/2022
30.33
 700 30.37 30.37 30.33 100 0 0.0
24/08/2022
30.37
 400 30.37 30.37 30.37 0 0 0
23/08/2022
30.37
 3,700 30.30 30.37 30.30 0 0 0
22/08/2022
30.30
 14,100 30.64 30.64 30.30 700 0 0.1
19/08/2022
30.64
 0 30.64 30.64 30.64 0 0 0
18/08/2022
30.64
 1,520 30.47 30.64 30.30 0 0 0
17/08/2022
30.47
 3,000 30.37 30.47 30.33 0 0 0
16/08/2022
30.37
 6,100 30.47 30.94 30.30 0 0 0
15/08/2022
30.47
 4,100 30.30 30.47 30.33 0 0 0
12/08/2022
30.30
 25,001 30.30 30.30 30.30 0 0 0
11/08/2022
30.30
 4,000 30.30 31.48 30.30 0 0 0
10/08/2022
30.30
 4,404 30.30 30.33 30.30 0 0 0
09/08/2022
30.30
 17,700 30.30 30.30 30.30 0 5,000 -0.5
08/08/2022
30.30
 8,500 30.20 30.30 30.30 0 4,100 -0.4
05/08/2022
30.20
 10,709 30.30 30.30 29.29 1,500 5,100 -0.3
04/08/2022
30.30
 5,600 30.30 30.33 30.30 500 3,500 -0.3
03/08/2022
30.30
 0 30.30 30.30 30.30 0 0 0
02/08/2022
30.30
 900 30.47 30.47 30.30 0 0 0
01/08/2022
30.47
 4,600 30.30 30.47 30.30 500 2,000 -0.1
29/07/2022
30.30
 500 30.47 30.47 30.30 0 200 -0.0
28/07/2022
30.47
 4,100 30.30 30.47 30.33 200 2,000 -0.2
27/07/2022
30.30
 2,400 30.30 30.30 30.30 0 400 -0.0
26/07/2022
30.30
 5,000 30.47 30.47 30.30 300 600 -0.0
25/07/2022
30.47
 2,800 32.99 32.99 30.47 300 1,000 -0.1
22/07/2022
32.99
 100 30.97 32.99 32.99 100 0 0.0
21/07/2022
30.97
 2 30.97 30.97 30.97 0 0 0
20/07/2022
30.97
 19,300 30.97 32.99 30.30 100 14,900 -1.4
19/07/2022
30.97
 200 32.99 32.99 30.97 100 0 0.0
18/07/2022
32.99
 0 32.99 32.99 32.99 0 0 0
15/07/2022
32.99
 225 31.01 32.99 32.99 100 0 0.0
14/07/2022
31.01
 102 30.97 31.01 31.01 0 0 0
13/07/2022
30.97
 711 31.31 31.31 30.97 0 600 -0.1
12/07/2022
31.31
 28,600 30.97 31.48 30.97 0 21,500 -2.0
11/07/2022
30.97
 1,500 30.97 30.97 30.64 0 1,000 -0.1
08/07/2022
30.97
 7,800 30.64 31.14 30.80 0 5,100 -0.5
07/07/2022
30.64
 2,303 30.97 30.97 30.64 300 1,900 -0.1
06/07/2022
30.97
 2,000 30.97 30.97 30.97 0 0 0
05/07/2022
30.97
 802 31.31 31.31 30.30 0 400 -0.0
04/07/2022
31.31
 200 30.30 31.48 31.31 200 0 0.0
01/07/2022
30.30
 0 30.30 30.30 30.30 0 0 0
30/06/2022
30.30
 0 30.30 30.30 30.30 0 0 0
29/06/2022
30.30
 2 30.30 30.30 30.30 0 0 0
28/06/2022
30.30
 100 30.30 30.30 30.30 0 0 0
27/06/2022
30.30
 1,000 31.48 31.48 30.30 700 500 0.0
24/06/2022
31.48
 100 30.64 31.48 31.48 100 0 0.0
23/06/2022
30.64
 18 30.64 30.64 30.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |