CTCP Dược phẩm Trung ương 3 (dp3)

58
0
(0%)
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
(2024-10-15) 		-2 -3.33% 268,200 0 0
57.90
60.10
57.90
2 tháng
(2024-09-16) 		-5.60 -8.81% 792,500 -1,350 -0.1
57.90
64
57.90
3 tháng
(2024-08-16) 		-5 -7.94% 906,800 -1,350 -0.1
57.90
64.20
57.90
6 tháng
(2024-05-20) 		-3.90 -6.30% 1,587,200 -1,350 -0.1
57.90
72.80
57.90
12 tháng
(2023-11-20) 		-3.35 -5.46% 2,940,400 -5,450 -0.3
57.90
72.80
57.90
24 tháng
(2022-11-25) 		26.16 82.16% 4,471,323 -5,700 -0.8
31.49
76.21
57.90
36 tháng
(2021-11-30) 		20.78 55.83% 4,995,145 -147,735 -14.4
31.31
76.21
57.90
60 tháng
(2019-12-11) 		36.33 167.59% 6,540,249 29,906 4.3
16.75
76.21
57.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
39.61
 12,711 39.61 40.72 39.61 1,000 0 0.1
08/04/2021
39.61
 1,710 39.58 39.61 39.61 0 0 0
07/04/2021
39.58
 1,681 39.89 40.08 39.13 200 0 0.0
06/04/2021
39.89
 1,900 40.08 40.08 39.89 1,200 0 0.2
05/04/2021
40.08
 3,508 40.59 40.59 39.93 1,500 0 0.2
02/04/2021
40.59
 3,500 40.56 41.36 39.45 2,000 0 0.2
01/04/2021
40.56
 3,631 41.04 41.04 38.81 100 0 0.0
31/03/2021
41.04
 7,200 41.07 41.07 37.86 2,000 0 0.3
30/03/2021
41.07
 8,605 42.63 42.63 41.04 2,000 100 0.2
29/03/2021
42.63
 6,300 43.71 43.71 42.34 2,600 3,000 -0.1
26/03/2021: Cổ tức tiền mặt tỉ lệ: 80%
26/03/2021
43.71
 6,950 43.11 45.17 42.92 3,390 0 0.5
25/03/2021
43.11
 14,910 42.96 43.11 42.66 5,300 0 0.8
24/03/2021
42.96
 18,942 42.96 43.38 42.72 9,100 0 1.3
23/03/2021
42.96
 12,200 42.84 43.14 42.66 900 0 0.1
22/03/2021
42.84
 10,131 41.51 43.26 41.54 1,100 0 0.2
19/03/2021
41.51
 6,010 41.87 42.06 41.51 3,500 0 0.5
18/03/2021
41.87
 10,600 42.21 42.21 41.54 100 0 0.0
17/03/2021
42.21
 8,530 42.06 42.36 42.00 2,200 0 0.3
16/03/2021
42.06
 6,801 42.03 42.36 41.45 1,100 300 0.1
15/03/2021
42.03
 15,585 42.03 43.23 41.30 200 0 0.0
12/03/2021
42.03
 17,500 44.46 44.46 41.15 0 0 0
11/03/2021
44.46
 24,949 43.62 47.97 44.46 1,900 0 0.3
10/03/2021
43.62
 35,395 39.65 43.62 41.45 0 0 0
09/03/2021
39.65
 28,078 36.05 39.65 37.19 0 0 0
08/03/2021
36.05
 1,050 34.31 37.10 35.12 0 0 0
05/03/2021
34.31
 420 34.55 34.55 34.24 100 0 0.0
04/03/2021
34.55
 1,200 34.24 34.55 34.31 0 0 0
03/03/2021
34.24
 1,015 34.55 34.55 34.24 700 0 0.1
02/03/2021
34.55
 1,700 33.70 34.55 33.64 400 0 0.0
01/03/2021
33.70
 608 33.64 34.55 33.64 0 0 0
26/02/2021
33.64
 1,700 33.04 33.94 33.64 100 0 0.0
25/02/2021
33.04
 2,631 32.59 33.31 32.56 100 0 0.0
24/02/2021
32.59
 1,659 32.95 32.95 32.44 100 0 0.0
23/02/2021
32.95
 2,700 31.54 32.95 31.84 0 0 0
22/02/2021
31.54
 1,240 31.24 32.44 31.54 300 0 0.0
19/02/2021
31.24
 1,500 30.31 31.24 30.61 0 0 0
18/02/2021
30.31
 4,035 29.92 30.34 29.89 1,500 0 0.1
17/02/2021
29.92
 1,360 29.92 29.92 28.90 0 100 -0.0
09/02/2021
29.92
 310 30.04 30.04 29.77 0 0 0
08/02/2021
30.04
 2,110 29.74 30.04 29.71 0 200 -0.0
05/02/2021
29.74
 400 28.36 29.74 28.39 0 0 0
04/02/2021
28.36
 100 29.77 29.77 28.36 0 0 0
03/02/2021
29.77
 600 29.74 29.77 29.65 100 0 0.0
02/02/2021
29.74
 1,180 29.74 30.04 29.74 0 0 0
01/02/2021
29.74
 1,500 29.71 30.64 29.74 0 0 0
29/01/2021
29.71
 130 28.24 29.71 29.71 0 0 0
28/01/2021
28.24
 3,810 29.71 29.71 26.77 0 0 0
27/01/2021
29.71
 300 31.54 31.54 29.71 0 0 0
26/01/2021
31.54
 1,223 30.94 32.41 31.24 0 0 0
25/01/2021
30.94
 2,250 29.44 32.38 29.44 0 0 0
22/01/2021
29.44
 2,000 27.94 29.44 29.44 0 0 0
21/01/2021
27.94
 1,939 27.76 27.94 26.89 0 0 0
20/01/2021
27.76
 3,601 27.04 27.76 27.04 0 0 0
19/01/2021
27.04
 18,805 26.77 27.04 26.52 4,400 0 0.4
18/01/2021
26.77
 5,885 26.74 26.77 26.46 200 0 0.0
15/01/2021
26.74
 20,000 25.23 26.74 26.43 11,500 0 1.0
14/01/2021
25.23
 12,840 26.43 26.43 25.23 4,700 100 0.4
13/01/2021
26.43
 4,701 26.58 26.58 26.43 3,600 0 0.3
12/01/2021
26.58
 2,800 26.58 26.58 26.58 500 0 0.0
11/01/2021
26.58
 300 27.04 27.04 26.43 100 0 0.0
08/01/2021
27.04
 8,400 26.28 27.04 25.83 2,200 1,600 0.1
07/01/2021
26.28
 1,000 26.13 26.28 26.13 500 0 0.0
06/01/2021
26.13
 910 26.13 26.13 23.52 0 100 -0.0
05/01/2021
26.13
 330 26.07 26.13 26.13 0 0 0
04/01/2021
26.07
 1,400 26.07 26.13 26.07 900 25 0.1
31/12/2020
26.07
 700 26.07 26.07 23.49 10 100 -0.0
30/12/2020
26.07
 10,788 25.29 26.10 25.68 0 0 0
29/12/2020
25.29
 115 25.29 25.29 25.29 0 0 0
28/12/2020
25.29
 536 25.83 25.83 23.25 0 100 -0.0
25/12/2020
25.83
 0 25.83 25.83 25.83 0 0 0
24/12/2020
25.83
 6,100 24.93 25.83 25.53 0 0 0
23/12/2020
24.93
 150 24.63 24.93 24.93 0 0 0
22/12/2020
24.63
 103 25.83 25.83 24.63 0 100 -0.0
21/12/2020
25.83
 110 25.53 25.83 25.83 0 0 0
18/12/2020
25.53
 50 25.53 25.53 25.53 0 0 0
17/12/2020
25.53
 200 25.53 25.53 25.53 200 0 0.0
16/12/2020
25.53
 1,345 25.83 25.83 25.53 100 0 0.0
15/12/2020
25.83
 3,700 25.38 25.83 25.41 100 0 0.0
14/12/2020
25.38
 2,800 24.93 25.38 24.99 0 0 0
11/12/2020
24.93
 1,263 24.90 24.93 24.78 100 0 0.0
10/12/2020
24.90
 100 24.78 24.90 24.90 0 0 0
09/12/2020
24.78
 5,400 24.63 24.90 24.63 2,300 0 0.2
08/12/2020
24.63
 2,207 24.63 24.90 24.63 2,200 0 0.2
07/12/2020
24.63
 2,303 24.51 24.63 24.51 700 1,500 -0.1
04/12/2020
24.51
 2,600 24.48 24.63 24.48 0 1,200 -0.1
03/12/2020
24.48
 100 24.48 24.48 24.48 0 0 0
02/12/2020
24.48
 110 24.93 24.93 24.48 0 0 0
01/12/2020
24.93
 0 24.93 24.93 24.93 0 0 0
30/11/2020
24.93
 2,000 24.93 24.93 24.93 2,000 0 0.2
27/11/2020
24.93
 3,700 24.66 24.93 24.93 0 0 0
26/11/2020
24.66
 9,350 24.63 24.93 24.63 3,300 0 0.3
25/11/2020
24.63
 1,600 24.63 24.63 24.63 0 0 0
24/11/2020
24.63
 1,124 24.63 24.63 24.63 0 0 0
23/11/2020
24.63
 1,409 23.76 24.63 24.03 0 0 0
20/11/2020
23.76
 10 23.76 23.76 23.76 0 0 0
19/11/2020
23.76
 126 25.20 25.20 23.76 0 0 0
18/11/2020
25.20
 10 25.20 25.20 25.20 0 0 0
17/11/2020
25.20
 0 25.20 25.20 25.20 0 0 0
16/11/2020
25.20
 210 25.23 25.23 25.20 0 100 -0.0
13/11/2020
25.23
 1,700 25.53 25.83 25.23 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |