CTCP Dược phẩm Trung ương 3 (dp3)

60
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
(2024-04-08) 		-10 -14.31% 377,300 0 0
59.90
69.90
60
2 tháng
(2024-03-11) 		-10.85 -15.33% 571,100 -400 -0.0
59.90
71.50
60
3 tháng
(2024-02-15) 		-10.08 -14.40% 867,300 -400 -0.0
59.90
71.50
60
6 tháng
(2023-11-10) 		1.71 2.94% 1,258,400 -400 -0.0
58.19
71.50
60
12 tháng
(2023-05-15) 		19.64 48.78% 2,656,407 -28,650 -3.3
36.93
76.21
60
24 tháng
(2022-05-19) 		27.18 83.04% 3,062,921 -98,350 -9.5
31.31
76.21
60
36 tháng
(2021-05-24) 		21.76 57.04% 3,445,013 -118,185 -11.3
31.31
76.21
60
60 tháng
(2019-06-04) 		42.98 254.10% 5,215,415 20,739 3.7
16.75
76.21
60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
60
0.10
 48,600 60 60.10 59.90 0 0 0
#2 07/05/2024
59.90
-4.10
 192,800 64 64 59.90 0 0 0
#3 06/05/2024
64
-1
 46,700 65.10 65.10 64 0 0 0
#4 03/05/2024
65
-1.40
 33,800 66.40 66.40 64.60 0 0 0
#5 02/05/2024
66.40
0.30
 11,200 66.50 66.60 66.30 0 0 0
#6 26/04/2024
66.10
-0.40
 5,800 66.60 68 66 0 0 0
#7 25/04/2024
66.50
-0.90
 8,300 67.40 67.40 66.50 0 0 0
#8 24/04/2024
67.40
0.30
 2,600 65.80 67.90 65.80 0 0 0
#9 23/04/2024
67.10
-0.40
 11,100 68 68 67 0 0 0
#10 22/04/2024
67.50
0
 1,300 67.50 67.60 67.50 0 0 0
#11 19/04/2024
67.50
-0.50
 10,800 67.50 67.50 66.60 0 0 0
#12 17/04/2024
68
0
 8,900 68 68.30 68 0 0 0
#13 16/04/2024
68
-0.50
 10,700 68.60 68.60 66.90 0 0 0
#14 15/04/2024
68.50
-0.80
 14,100 69.30 69.30 68 0 0 0
#15 12/04/2024
69.30
0.40
 3,000 68.90 69.30 68.90 0 0 0
#16 11/04/2024
68.90
-0.60
 5,300 69.50 69.50 68.20 0 0 0
#17 10/04/2024
69.50
0.40
 2,300 69.50 69.50 69.50 0 0 0
#18 09/04/2024
69.10
-0.80
 2,300 70.50 70.50 69.10 0 0 0
#19 08/04/2024
69.90
-0.10
 6,300 70 70 68 0 0 0
#20 05/04/2024
70
0
 10,200 70 70 67.50 0 0 0
#21 04/04/2024
70
-0.40
 2,800 70.40 70.70 70 0 0 0
#22 03/04/2024
70.40
0.10
 15,100 70.50 70.60 70.40 0 0 0
#23 02/04/2024
70.30
-0.20
 11,000 70.50 70.50 70.20 0 0 0
#24 01/04/2024
70.50
0.40
 13,800 70.50 70.80 70.50 0 0 0
#25 29/03/2024
70.10
-0.40
 8,000 70.50 70.50 70 0 0 0
#26 28/03/2024
70.50
0
 7,600 70.70 70.90 70.40 0 0 0
#27 27/03/2024
70.50
0
 3,300 70.50 70.70 70.10 0 0 0
#28 26/03/2024
70.50
-0.50
 2,900 70.80 70.80 70.30 0 0 0
#29 25/03/2024
71
0.30
 3,900 70.70 71.20 70.70 0 0 0
#30 22/03/2024
70.70
-0.80
 12,800 71.50 71.50 70.70 0 0 0
#31 21/03/2024
71.50
2
 13,200 69.50 72.50 71 0 0 0
#32 20/03/2024
69.50
-1.15
 10,400 70.65 70.65 69.02 0 0 0
#33 19/03/2024
70.65
-0.19
 8,800 70.84 70.94 70.55 0 0 0
#34 18/03/2024
70.84
-0.29
 24,400 71.13 71.80 70.65 0 0 0
#35 15/03/2024
71.13
-0.10
 1,800 71.23 71.42 70.84 0 0 0
#36 14/03/2024
71.23
0.29
 16,000 70.94 71.42 70.94 0 0 0
#37 13/03/2024
70.94
0
 8,200 70.94 71.42 70.17 0 0 0
#38 12/03/2024
70.94
0.19
 6,100 70.75 70.94 70.75 0 0 0
#39 11/03/2024
70.75
-0.67
 13,500 71.42 71.42 70.27 0 400 -0.0
#40 08/03/2024
71.42
0.48
 12,100 70.94 71.42 70.94 0 0 0
#41 07/03/2024
70.94
0.48
 15,800 70.46 71.03 70.27 0 0 0
#42 06/03/2024
70.46
-0.10
 8,100 70.55 70.94 70.07 0 0 0
#43 05/03/2024
70.55
0.19
 20,500 70.36 70.75 69.88 0 0 0
#44 04/03/2024
70.36
1.34
 27,800 69.02 70.36 69.02 0 0 0
#45 01/03/2024
69.02
-0.10
 21,900 69.12 69.50 68.83 0 0 0
#46 29/02/2024
69.12
-0.86
 36,800 69.98 70.46 69.02 0 0 0
#47 28/02/2024
69.98
0.86
 22,900 69.12 70.46 69.60 0 0 0
#48 27/02/2024
69.12
0.10
 6,300 69.02 69.98 69.02 0 0 0
#49 26/02/2024
69.02
0.96
 4,400 68.06 69.98 67.77 0 0 0
#50 23/02/2024
68.06
-0.48
 26,900 68.54 69.50 68.06 0 0 0
#51 22/02/2024
68.54
-1.92
 49,200 70.46 70.46 68.54 0 0 0
#52 21/02/2024
70.46
1.73
 3,900 68.73 70.46 68.54 0 0 0
#53 20/02/2024
68.73
-1.15
 15,000 69.88 69.98 68.73 0 0 0
#54 19/02/2024
69.88
0
 15,200 69.88 73.81 69.50 0 0 0
#55 16/02/2024
69.88
-0.10
 3,900 69.98 69.98 69.50 0 0 0
#56 15/02/2024
69.98
0
 5,500 69.98 69.98 69.02 0 0 0
#57 07/02/2024
69.98
0.48
 4,200 69.50 71.23 69.69 0 0 0
#58 06/02/2024
69.50
0.29
 4,200 69.21 69.50 69.02 0 0 0
#59 05/02/2024
69.21
0.10
 7,400 69.12 69.21 69.12 0 0 0
#60 02/02/2024
69.12
0.10
 5,500 69.02 69.12 69.02 0 0 0
#61 01/02/2024
69.02
0.19
 2,800 68.83 69.40 68.06 0 0 0
#62 31/01/2024
68.83
-0.29
 9,600 69.12 69.31 68.83 0 0 0
#63 30/01/2024
69.12
0.10
 4,800 69.02 69.12 68.35 0 0 0
#64 29/01/2024
69.02
0.67
 20,500 68.35 69.40 68.06 0 0 0
#65 26/01/2024
68.35
0.19
 2,300 68.16 68.35 68.25 0 0 0
#66 25/01/2024
68.16
0
 1,400 68.16 68.16 68.16 0 0 0
#67 24/01/2024
68.16
0.10
 2,600 68.06 68.73 68.06 0 0 0
#68 23/01/2024
68.06
0.48
 2,400 67.58 68.54 67.20 0 0 0
#69 22/01/2024
67.58
-0.58
 1,700 68.16 68.92 67.58 0 0 0
#70 19/01/2024
68.16
-0.48
 7,600 68.64 69.50 68.06 0 0 0
#71 18/01/2024
68.64
0.10
 1,200 68.54 68.64 68.64 0 0 0
#72 17/01/2024
68.54
0.10
 4,900 68.45 69.40 68.54 0 0 0
#73 16/01/2024
68.45
-2.40
 3,600 70.84 70.84 68.06 0 0 0
#74 15/01/2024
70.84
4.70
 15,300 66.14 70.84 65.19 0 0 0
#75 12/01/2024
66.14
0.77
 1,300 65.38 67.10 66.14 0 0 0
#76 11/01/2024
65.38
-1.15
 12,400 66.53 66.62 65.38 0 0 0
#77 10/01/2024
66.53
0
 2,800 66.53 68.06 66.53 0 0 0
#78 09/01/2024
66.53
-0.10
 3,500 66.62 66.62 66.14 0 0 0
#79 08/01/2024
66.62
-2.30
 4,800 68.92 69.02 66.62 0 0 0
#80 05/01/2024
68.92
0.77
 12,900 68.16 69.02 68.35 0 0 0
#81 04/01/2024
68.16
3.16
 34,700 64.99 69.31 65.67 0 0 0
#82 03/01/2024
64.99
1.73
 10,900 63.27 64.99 63.27 0 0 0
#83 02/01/2024
63.27
0.48
 3,400 62.79 63.27 62.79 0 0 0
#84 29/12/2023
62.79
0
 1,800 62.79 62.98 62.79 0 0 0
#85 28/12/2023
62.79
0.48
 4,100 62.31 62.79 62.60 0 0 0
#86 27/12/2023
62.31
-0.19
 5,400 62.50 62.60 62.31 0 0 0
#87 26/12/2023
62.50
0.67
 7,300 61.83 62.60 62.31 0 0 0
#88 25/12/2023
61.83
0.29
 1,200 61.54 61.83 61.64 0 0 0
#89 22/12/2023
61.54
-0.29
 3,200 61.83 61.83 61.45 0 0 0
#90 21/12/2023
61.83
0.10
 4,600 61.73 61.83 61.54 0 0 0
#91 20/12/2023
61.73
0.19
 11,500 61.54 62.79 61.73 0 0 0
#92 19/12/2023
61.54
0
 2,300 61.54 61.54 61.54 0 0 0
#93 18/12/2023
61.54
-0.48
 6,000 62.02 62.02 61.45 0 0 0
#94 15/12/2023
62.02
-0.58
 1,300 62.60 62.60 62.02 0 0 0
#95 14/12/2023
62.60
0.48
 6,100 62.12 62.69 62.12 0 0 0
#96 13/12/2023
62.12
-0.19
 5,500 62.31 62.31 61.83 0 0 0
#97 12/12/2023
62.31
0.77
 6,600 61.54 62.31 61.35 0 0 0
#98 11/12/2023
61.54
-0.38
 1,700 61.93 62.31 61.54 0 0 0
#99 08/12/2023
61.93
0.29
 3,300 61.64 62.31 61.83 0 0 0
#100 07/12/2023
61.64
0
 7,000 61.64 62.41 61.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc