Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	61	1,600	61	61	61	0	0	0
28/07/2026	61	13,300	61.10	61.10	61	0	0	0
27/07/2026	61.10	1,700	61.30	61.30	61.10	0	0	0
24/07/2026	61.20	3,100	61	61.50	61	0	0	0
23/07/2026	61.10	13,000	61.90	61.90	60.80	0	0	0
22/07/2026	61.10	6,800	62.60	62.60	61	0	0	0
21/07/2026	62.40	8,100	62.90	62.90	61.60	0	0	0
20/07/2026	61.60	3,800	61.60	67.50	60.50	0	0	0
17/07/2026	61.60	8,400	62	62.80	61.10	0	0	0
16/07/2026	62	6,600	61.40	62.80	61.30	0	0	0
15/07/2026	62	5,900	62	63.30	62	0	0	0
14/07/2026	62.70	4,800	62	62.70	61.90	0	0	0
13/07/2026	62	8,500	62.40	62.70	61	0	0	0
10/07/2026	63.60	4,600	62.80	63.60	62.50	0	0	0
09/07/2026	63	2,200	63	63.50	63	0	0	0
08/07/2026	63.80	2,100	62.70	66	62.60	0	0	0
07/07/2026	63.50	700	62.70	63.50	62.70	0	0	0
06/07/2026	63.50	3,400	63.50	64	62.40	0	0	0
03/07/2026	63.50	109,800	63	63.50	62.70	0	0	0
02/07/2026	63.50	6,800	63.80	63.80	62.50	0	0	0
01/07/2026	63.60	4,700	63.60	63.70	63.10	0	0	0
30/06/2026	63.50	7,400	62.80	64	62.80	0	0	0
29/06/2026	62.80	18,500	61.90	62.80	61.90	0	0	0
26/06/2026	61.50	3,500	62.10	62.10	61.50	0	0	0
25/06/2026	62.10	6,900	62	62.50	62	0	0	0
24/06/2026	62	6,100	62.20	62.30	62	0	0	0
23/06/2026	62.30	13,400	62.70	62.70	62.30	0	0	0
22/06/2026	62.70	11,700	62.50	62.80	62.50	0	0	0
19/06/2026	62.50	15,300	62.30	62.50	61.30	0	0	0
18/06/2026	62.10	11,100	62.30	62.30	62	0	0	0
17/06/2026	61.90	1,500	61.90	61.90	61.50	0	0	0
16/06/2026	61.90	4,300	61.50	61.90	61.10	0	0	0
15/06/2026	62.40	12,900	62	62.40	61.60	0	0	0
12/06/2026	61.90	4,500	62.40	62.40	61.80	0	0	0
11/06/2026	62.40	19,400	59.80	62.60	59.80	0	0	0
10/06/2026	60.20	7,000	59.80	60.40	59.30	0	0	0
09/06/2026	60	18,300	59	60	59	0	0	0
08/06/2026	59	18,500	58.30	59	58.30	0	0	0
05/06/2026	58.60	5,700	59	59	58.20	0	0	0
04/06/2026	58.90	8,600	58.70	58.90	57.70	0	0	0
03/06/2026	58	3,500	58	58.70	58	0	0	0
02/06/2026	58.60	4,800	58.20	59.10	58.20	0	0	0
01/06/2026	58.40	16,100	58	58.60	57.50	0	0	0
29/05/2026	57.80	3,100	57.80	57.80	57.70	0	0	0
28/05/2026	57.80	1,200	57.90	58.40	57.60	0	0	0
27/05/2026	57.90	4,200	58.10	58.10	57.90	0	0	0
26/05/2026	58.10	3,200	58.80	59	58	0	0	0
25/05/2026	58.80	2,000	58.30	58.80	57.60	0	0	0
22/05/2026	58.30	2,200	57.10	58.50	57.10	0	0	0
21/05/2026	58.50	1,200	57.20	58.50	57.20	0	0	0
20/05/2026	57.20	6,800	57.10	59	57	0	0	0
19/05/2026	58	9,500	58	59.10	57.80	0	1,900	0
18/05/2026	58.70	4,800	58.70	58.70	58.20	0	0	0
15/05/2026	58.60	4,700	58.50	58.90	58.20	0	900	0
14/05/2026	59.10	1,000	59.40	59.40	59.10	0	100	0
13/05/2026	59.30	11,700	59.30	59.50	59.30	0	0	0
12/05/2026	59.30	1,400	59.40	59.40	59.30	0	0	0
11/05/2026	59.40	8,200	58.30	59.80	58.30	0	0	0
08/05/2026	59.50	7,000	59.40	59.90	59.30	0	0	0
07/05/2026	59.40	5,500	60	60	59.20	0	0	0
06/05/2026	59.20	7,100	59.40	59.70	59.10	0	0	0
05/05/2026	59.50	13,100	59.50	59.70	58.90	0	0	0
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

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 (2026-06-29)	-1.70	-2.71%	230,900	0	0	61 63.80 61
2 tháng (2026-05-29)	3.30	5.71%	427,100	0	0	57.80 63.80 61
3 tháng (2026-04-29)	2.60	4.44%	555,400	-2,900	0	57.20 63.80 61
6 tháng (2026-01-29)	4.25	7.47%	1,619,900	-2,900	0	54.40 63.80 61
12 tháng (2025-08-04)	11.74	23.79%	3,746,600	-8,600	-0.3	46.64 63.80 61
24 tháng (2024-08-07)	4.95	8.81%	7,363,533	-13,350	-0.6	46.64 63.80 61
36 tháng (2023-08-14)	4.62	8.19%	10,060,585	-27,800	-1.5	46.64 64.89 61
60 tháng (2021-08-23)	27.36	81.08%	11,502,240	-151,967	-14.1	27.91 67.93 61

CTCP Dược phẩm Trung ương 3 (dp3)

THỐNG KÊ GIAO DỊCH