CTCP Dược phẩm Trung ương 3 (dp3)

59.80
0.10
(0.17%)
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
(2026-07-06) 		-2.60 -4.09% 119,000 0 0
59.70
63.80
59.70
2 tháng
(2026-06-05) 		2.30 3.92% 426,300 0 0
58.60
63.80
59.70
3 tháng
(2026-05-06) 		1.70 2.87% 544,100 -2,900 0
57.20
63.80
59.70
6 tháng
(2026-02-05) 		2.46 4.20% 1,554,000 -2,900 0
54.40
63.80
59.70
12 tháng
(2025-08-11) 		11.92 24.32% 3,717,300 -8,600 -0.3
46.64
63.80
59.70
24 tháng
(2024-08-14) 		4.93 8.80% 7,373,107 -13,350 -0.6
46.64
63.80
59.70
36 tháng
(2023-08-21) 		7.07 13.14% 10,058,885 -27,800 -1.5
46.64
64.89
59.70
60 tháng
(2021-08-30) 		28.01 85.16% 11,530,939 -152,567 -14.1
27.91
67.93
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
32.91
 0 32.91 32.91 32.91 0 0 0
19/05/2023
32.91
 200 33.83 33.83 32.91 0 0 0
18/05/2023
33.83
 0 33.83 33.83 33.83 0 0 0
17/05/2023
33.83
 0 33.83 33.83 33.83 0 0 0
16/05/2023
33.83
 200 35.89 35.89 33.66 0 100 -0.0
15/05/2023
35.89
 100 33.53 35.89 35.89 0 0 0
12/05/2023
33.53
 100 36.98 36.98 33.53 0 100 -0.0
11/05/2023
36.98
 3,200 34.42 37.18 34.86 3,000 0 0.3
10/05/2023
34.42
 3 34.42 34.42 34.42 0 0 0
09/05/2023
34.42
 325 34.45 34.45 34.42 200 0 0.0
08/05/2023
34.45
 317 34.18 34.45 34.35 700 0 0.1
05/05/2023
34.18
 411 34.18 34.18 34.18 100 0 0.0
04/05/2023
34.18
 13 34.18 34.18 34.18 0 0 0
28/04/2023
34.18
 400 34.18 34.18 34.18 200 0 0.0
27/04/2023
34.18
 0 34.18 34.18 34.18 0 0 0
26/04/2023
34.18
 0 34.18 34.18 34.18 0 0 0
25/04/2023
34.18
 500 34.18 34.18 34.18 0 0 0
24/04/2023
34.18
 2,301 34.18 34.18 34.18 900 0 0.1
21/04/2023
34.18
 2,700 34.18 34.18 34.18 1,200 0 0.1
20/04/2023
34.18
 0 34.18 34.18 34.18 0 0 0
19/04/2023
34.18
 1 34.18 34.18 34.18 0 0 0
18/04/2023
34.18
 201 34.18 34.18 34.18 100 0 0.0
17/04/2023
34.18
 1,215 33.94 34.18 34.18 400 0 0.0
14/04/2023
33.94
 600 33.97 33.97 33.90 200 0 0.0
13/04/2023
33.97
 708 32.78 34.18 33.97 500 0 0.0
12/04/2023
32.78
 210 34.11 34.11 31.99 0 100 -0.0
11/04/2023
34.11
 200 32.50 34.18 34.11 100 0 0.0
10/04/2023
32.50
 1,001 34.21 34.21 32.47 0 0 0
07/04/2023
34.21
 9 34.21 34.21 34.21 0 0 0
06/04/2023
34.21
 700 34.18 34.21 34.18 600 100 0.1
05/04/2023
34.18
 1,700 34.01 34.18 34.11 700 0 0.1
04/04/2023
34.01
 2,841 32.47 34.01 34.01 1,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |