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
(2025-11-05) 		0.60 1.18% 353,100 0 0
49.80
52.20
51.30
2 tháng
(2025-10-06) 		-1.80 -3.38% 789,300 0 0
49.80
53.20
51.30
3 tháng
(2025-09-08) 		-1.30 -2.47% 1,079,600 -500 -0.0
49.80
54.50
51.30
6 tháng
(2025-06-09) 		-2.20 -4.10% 1,824,700 -500 -0.0
49.80
54.50
51.30
12 tháng
(2024-12-10) 		-3.79 -6.87% 3,819,509 -3,900 -0.2
49.80
59.76
51.30
24 tháng
(2023-12-18) 		-7.17 -12.23% 7,007,385 -9,350 -0.6
49.80
69.28
51.30
36 tháng
(2022-12-21) 		20.09 64.17% 8,627,595 -9,500 -1.0
30.64
72.52
51.30
60 tháng
(2020-12-31) 		26.59 107.15% 9,839,112 -34,725 -1.0
24.01
72.52
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
30.64
 400 30.47 30.64 30.30 0 0 0
21/06/2022
30.47
 1,000 30.47 30.47 30.47 1,000 600 0.0
20/06/2022
30.47
 0 30.47 30.47 30.47 0 0 0
17/06/2022
30.47
 300 30.80 30.80 30.47 0 300 -0.0
16/06/2022
30.80
 3,500 31.48 31.48 30.47 0 1,800 -0.2
15/06/2022
31.48
 400 31.28 31.48 31.48 100 0 0.0
14/06/2022
31.28
 100 30.30 31.28 31.28 0 0 0
13/06/2022
30.30
 12,100 32.02 32.02 30.30 2,700 12,100 -0.9
10/06/2022
32.02
 0 32.02 32.02 32.02 0 0 0
09/06/2022
32.02
 1,287 34.81 34.81 31.65 200 0 0.0
08/06/2022
34.81
 0 34.81 34.81 34.81 0 0 0
07/06/2022
34.81
 100 31.65 34.81 34.81 100 0 0.0
06/06/2022
31.65
 0 31.65 31.65 31.65 0 0 0
03/06/2022
31.65
 14,800 31.65 31.65 31.65 0 13,000 -1.2
02/06/2022
31.65
 7,200 31.65 31.65 31.17 200 6,700 -0.6
01/06/2022
31.65
 4,000 31.65 31.65 31.61 0 3,000 -0.3
31/05/2022
31.65
 0 31.65 31.65 31.65 0 0 0
30/05/2022
31.65
 100 32.49 32.49 31.65 0 100 -0.0
27/05/2022
32.49
 0 32.49 32.49 32.49 0 0 0
26/05/2022
32.49
 200 32.66 32.66 30.64 0 0 0
25/05/2022
32.66
 2,800 32.32 32.66 32.66 0 300 -0.0
24/05/2022
32.32
 200 30.50 32.32 32.32 0 0 0
23/05/2022
30.50
 1,800 32.32 32.32 30.50 0 0 0
20/05/2022
32.32
 19,900 31.14 32.45 31.28 200 14,900 -1.4
19/05/2022
31.14
 0 31.14 31.14 31.14 0 0 0
18/05/2022
31.14
 8,100 32.62 32.62 30.30 4,700 7,000 -0.2
17/05/2022
32.62
 200 30.30 32.66 32.62 100 0 0.0
16/05/2022
30.30
 600 30.64 30.64 30.30 0 0 0
13/05/2022
30.64
 19,400 31.38 31.38 30.30 0 14,000 -1.3
12/05/2022
31.38
 2,900 31.34 31.41 31.34 0 1,400 -0.1
11/05/2022
31.34
 400 31.34 31.34 31.34 0 0 0
10/05/2022
31.34
 200 30.30 31.34 30.30 0 0 0
09/05/2022
30.30
 2,500 33.60 36.93 30.30 100 400 -0.0
06/05/2022
33.60
 0 33.60 33.60 33.60 0 0 0
05/05/2022
33.60
 500 32.39 33.60 31.48 0 0 0
04/05/2022
32.39
 1,600 33.67 33.67 32.39 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |