Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	59.70	21,400	60	60.50	59.30	0	0	0
29/04/2026	58.50	12,100	58.30	58.50	58.20	0	0	0
28/04/2026	58.30	6,300	58.10	59.40	58.10	0	0	0
24/04/2026	58.10	10,700	57.90	59	57.90	0	0	0
23/04/2026	57.80	18,900	57.50	57.80	57	0	0	0
22/04/2026	57.20	16,400	57.90	57.90	57.20	0	0	0
21/04/2026	57	43,300	55	57.50	55	0	0	0
20/04/2026	54.90	3,900	54.50	55.10	54.50	0	0	0
17/04/2026	54.90	500	54.90	54.90	54.50	0	0	0
16/04/2026	54.90	2,100	54.40	55	54.10	0	0	0
15/04/2026	54.40	8,000	54.50	54.50	54	0	0	0
14/04/2026	54.50	6,000	55	56.90	54.50	0	0	0
13/04/2026	55	5,600	54.40	55	53.90	0	0	0
10/04/2026	54.40	8,800	55	55	54.20	0	0	0
09/04/2026	55.10	3,600	54.80	55.10	54.70	0	0	0
08/04/2026	54.90	6,000	54.90	55	54.70	0	0	0
07/04/2026	54.90	2,900	54.90	54.90	54.70	0	0	0
06/04/2026	55.20	1,200	56	56	54.80	0	0	0
03/04/2026	55.20	2,200	55.30	55.40	54.80	0	0	0
02/04/2026	55.30	6,700	55.90	55.90	54.80	0	0	0
01/04/2026	55.90	3,600	54.90	55.90	54.90	0	0	0
31/03/2026	54.80	2,900	54.70	54.90	54.50	0	0	0
30/03/2026	54.70	3,400	55.30	55.30	54.50	0	0	0
27/03/2026	55.20	4,000	55.10	55.30	55.10	0	0	0
26/03/2026	55.30	8,000	55.30	55.60	55.30	0	0	0
25/03/2026	55.50	12,500	54.60	55.50	54.50	0	0	0
24/03/2026	54.70	7,300	57.50	57.50	54.70	0	0	0
23/03/2026	56.20	13,000	57.30	57.30	55.80	0	0	0
20/03/2026: Cổ tức tiền mặt tỉ lệ: 40%
20/03/2026	59.30	77,300	59.10	59.30	54	0	0	0
19/03/2026	59.10	14,800	59.57	59.94	59.01	0	0	0
18/03/2026	59.57	59,000	58.82	59.94	58.44	0	0	0
17/03/2026	58.63	21,500	58.73	59.10	58.54	0	0	0
16/03/2026	58.63	26,300	58.54	59.47	58.07	0	0	0
13/03/2026	58.54	4,500	57.04	58.91	57.04	0	0	0
12/03/2026	58.82	4,200	58.07	59.01	58.07	0	0	0
11/03/2026	59.29	3,800	59.10	59.47	56.29	0	0	0
10/03/2026	59.19	45,500	53.48	60.41	53.48	0	0	0
09/03/2026	57.13	21,100	53.11	61.72	53.11	0	0	0
06/03/2026	58.91	18,100	56.95	59.19	56.95	0	0	0
05/03/2026	59.01	22,300	58.91	59.01	58.54	0	0	0
04/03/2026	58.35	19,000	58.16	58.35	57.41	0	0	0
03/03/2026	58.16	17,000	58.07	58.35	57.60	0	0	0
02/03/2026	58.07	19,400	58.07	58.44	55.73	0	0	0
27/02/2026	58.91	23,000	58.63	59.76	58.54	0	0	0
26/02/2026	58.82	9,700	58.63	58.91	58.54	0	0	0
25/02/2026	58.82	15,900	58.35	59.01	58.26	0	0	0
24/02/2026	59.01	25,400	59.01	59.01	58.35	0	0	0
23/02/2026	59.10	48,000	58.82	59.66	58.82	0	0	0
13/02/2026	58.82	14,200	59.29	59.29	58.82	0	0	0
12/02/2026	59.29	32,400	59.38	59.38	58.54	0	0	0
11/02/2026	59.38	85,500	59.38	60.13	59.01	0	0	0
10/02/2026	59.38	26,800	59.38	59.38	58.73	0	0	0
09/02/2026	59.38	31,400	59.29	59.47	58.63	0	0	0
06/02/2026	59.29	43,800	58.44	59.29	57.23	0	0	0
05/02/2026	58.44	25,600	58.44	58.54	57.23	0	0	0
04/02/2026	58.26	21,900	58.35	58.35	57.88	0	0	0
03/02/2026	58.35	27,400	57.13	58.54	57.13	0	0	0
02/02/2026	57.04	15,500	56.95	57.04	56.20	0	0	0
30/01/2026	56.95	24,500	56.29	57.04	56.20	0	0	0
29/01/2026	56.85	11,900	56.95	57.04	56.20	0	0	0
28/01/2026	56.95	12,400	57.13	57.13	56.10	0	0	0
27/01/2026	57.13	48,400	56.20	57.13	55.45	0	4,700	-0.3
26/01/2026	56.20	36,500	58.91	58.91	55.26	0	0	0
23/01/2026	59.19	100,700	55.26	59.94	55.26	0	0	0
22/01/2026	55.26	28,600	54.60	56.57	54.51	0	0	0
21/01/2026	55.07	48,900	51.98	56.20	51.98	0	0	0
20/01/2026	51.70	20,600	51.23	51.70	51.23	0	0	0
19/01/2026	51.23	13,000	50.76	51.23	50.76	0	0	0
16/01/2026	51.05	8,400	51.42	51.42	51.05	0	0	0
15/01/2026	51.05	5,600	51.14	51.51	50.67	0	0	0
14/01/2026	51.05	28,000	50.11	51.05	50.11	0	500	-0.0
13/01/2026	50.11	9,100	49.92	50.20	49.64	0	0	0
12/01/2026	49.92	7,100	49.64	49.92	49.17	0	0	0
09/01/2026	49.73	1,400	49.27	49.73	49.27	0	0	0
08/01/2026	49.83	16,600	49.73	50.11	49.64	0	0	0
07/01/2026	49.73	9,500	48.80	49.73	48.80	0	0	0
06/01/2026	49.64	500	49.73	49.73	49.64	0	0	0
05/01/2026	49.64	17,600	48.98	49.64	48.70	0	0	0
31/12/2025	49.45	13,700	48.70	49.64	48.70	0	0	0
30/12/2025	48.61	1,800	48.52	48.61	48.52	0	0	0
29/12/2025	48.42	2,800	48.52	48.52	48.42	0	0	0
26/12/2025	48.70	6,600	48.24	48.70	48.24	0	0	0
25/12/2025	48.80	21,100	48.61	48.80	48.52	0	0	0
24/12/2025	48.52	5,700	48.24	48.52	48.05	0	0	0
23/12/2025	48.24	13,100	47.95	48.33	47.95	0	0	0
22/12/2025	47.95	4,000	48.24	48.24	47.95	0	0	0
19/12/2025	48.14	104,400	48.14	48.24	44.49	0	0	0
18/12/2025	48.14	18,200	47.95	48.14	47.67	0	0	0
17/12/2025	47.95	2,900	48.05	48.05	47.95	0	0	0
16/12/2025	48.05	3,100	48.24	48.24	47.77	0	0	0
15/12/2025	47.86	2,500	47.77	48.24	47.77	0	0	0
12/12/2025	47.77	4,300	48.05	48.05	47.77	0	0	0
11/12/2025	48.05	300	47.95	48.05	47.95	0	0	0
10/12/2025	48.33	4,200	48.24	48.33	47.77	0	0	0
09/12/2025	48.24	12,300	48.33	48.33	47.95	0	0	0
08/12/2025	48.33	700	48.05	48.61	48.05	0	0	0
05/12/2025	48.05	6,700	48.33	48.33	48.05	0	0	0
04/12/2025	48.14	1,000	48.05	48.14	48.05	0	0	0
03/12/2025	48.05	3,100	48.05	48.05	47.95	0	0	0
02/12/2025	48.05	1,000	48.14	48.14	48.05	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	3.30	5.98%	156,300	0	0	54.40 59.70 59.70
2 tháng (2026-03-05)	-0.51	-0.86%	538,300	0	0	54.40 59.70 59.70
3 tháng (2026-02-03)	0.15	0.26%	1,024,700	0	0	54.40 59.70 59.70
6 tháng (2025-11-05)	10.92	22.95%	2,071,000	-5,200	-0.3	46.64 59.70 59.70
12 tháng (2025-05-09)	8.02	15.88%	3,725,000	-5,700	-0.3	46.64 59.70 59.70
24 tháng (2024-05-14)	3.69	6.72%	7,500,310	-10,450	-0.6	46.64 64.89 59.70
36 tháng (2023-05-22)	25.59	77.75%	10,277,792	-42,700	-4.1	32.91 67.93 59.70
60 tháng (2021-05-31)	26.32	81.78%	11,060,043	-132,867	-12.2	27.91 67.93 59.70

CTCP Dược phẩm Trung ương 3 (dp3)

THỐNG KÊ GIAO DỊCH