CTCP Dược phẩm Trung ương 3 (dp3)

60.30
-0.30
(-0.50%)
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
(2026-09-07) 		0.90 1.49% 129,700 0 0
60.20
62.20
60.30
2 tháng
(2026-08-06) 		1.90 3.19% 246,100 -3,500 -0.2
59.50
62.20
60.30
3 tháng
(2026-07-07) 		-2.10 -3.31% 382,900 -3,500 -0.2
59.50
63.80
60.30
6 tháng
(2026-04-08) 		6.50 11.84% 1,035,100 -6,400 -0.4
54.40
63.80
60.30
12 tháng
(2025-10-10) 		11.57 23.22% 3,174,600 -11,600 -0.7
46.64
63.80
60.30
24 tháng
(2024-10-15) 		7.92 14.81% 6,934,015 -15,500 -0.9
46.64
65.96
60.30
36 tháng
(2023-10-23) 		9.02 17.23% 9,771,587 -20,950 -1.2
46.64
79.46
60.30
60 tháng
(2021-11-01) 		27.97 83.67% 11,659,565 -154,267 -14.3
19.99
79.46
60.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
35.20
 2,602 36.09 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 35.20 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 32.16 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 32.48 32.48 32.48 500 0 0.1
10/03/2023
31.53
 1,621 31.53 31.53 31.53 800 0 0.1
09/03/2023
31.22
 601 31.22 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 30.43 30.43 30.43 0 0 0
06/03/2023
31.56
 3,001 31.53 31.69 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 29.96 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 32.04 32.04 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 32.48 35.32 32.48 2,000 0 0.2
23/02/2023
32.16
 1,929 31.53 32.16 31.53 700 0 0.1
22/02/2023
31.50
 300 31.50 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 30.90 30.90 30.90 200 0 0.0
17/02/2023
30.27
 300 30.90 31.06 30.27 200 0 0.0
16/02/2023
29.96
 1,728 29.96 29.96 29.96 0 0 0
15/02/2023
29.67
 330 29.48 29.67 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 30.14 30.27 30.11 300 200 0.0
10/02/2023
30.11
 1,100 30.11 30.11 30.11 0 0 0
09/02/2023
29.36
 200 29.39 29.39 29.36 0 0 0
08/02/2023
29.32
 100 29.32 29.32 29.32 0 100 0.0
07/02/2023
32.48
 412 28.38 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 28.38 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 31.53 31.53 30.27 200 0 0.0
30/01/2023
30.21
 316 30.21 30.21 30.21 0 0 0
27/01/2023
29.96
 1,100 29.96 29.96 29.96 800 0 0.1
19/01/2023
29.80
 200 29.96 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 28.69 28.69 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 29.32 29.32 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 29.64 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
20/12/2022
29.32
 0 29.32 29.32 29.32 0 0 0
19/12/2022
29.32
 100 29.32 29.32 29.32 0 0 0
16/12/2022
31.19
 500 29.01 31.19 29.01 0 0 0
15/12/2022
29.64
 582 29.64 29.64 29.64 0 0 0
14/12/2022
28.10
 700 28.54 28.54 28.10 0 0 0
13/12/2022
28.06
 200 28.06 28.06 28.06 200 0 0.0
12/12/2022
28.38
 0 28.38 28.38 28.38 0 0 0
09/12/2022
28.38
 100 28.38 28.38 28.38 0 0 0
08/12/2022
28.38
 0 28.38 28.38 28.38 0 0 0
07/12/2022
28.38
 200 28.38 28.38 28.38 0 0 0
06/12/2022
28.22
 200 28.38 28.38 28.22 0 0 0
05/12/2022
28.38
 0 28.38 28.38 28.38 0 0 0
02/12/2022
28.38
 0 28.38 28.38 28.38 0 0 0
01/12/2022
28.38
 600 28.38 28.69 28.38 0 0 0
30/11/2022
28.54
 285 28.54 28.54 28.54 0 0 0
29/11/2022
28.41
 100 28.41 28.41 28.41 0 0 0
28/11/2022
28.38
 44 28.38 28.38 28.38 0 0 0
25/11/2022
28.38
 4,102 28.10 28.38 28.06 3,200 3,500 0.0
24/11/2022
28.41
 0 28.41 28.41 28.41 0 0 0
23/11/2022
28.41
 2,752 28.41 28.41 28.41 0 0 0
22/11/2022
29.01
 0 29.01 29.01 29.01 0 0 0
21/11/2022
29.01
 0 29.01 29.01 29.01 0 0 0
18/11/2022
29.01
 1,000 28.69 29.01 28.69 0 0 0
17/11/2022
28.22
 100 28.22 28.22 28.22 0 0 0
16/11/2022
28.06
 300 28.06 28.06 28.06 300 0 0.0
15/11/2022
28.69
 2,901 28.22 28.69 28.06 400 0 0.0
14/11/2022
28.06
 10,900 28.10 28.38 28.06 200 600 0.0
11/11/2022
28.38
 0 28.38 28.38 28.38 0 0 0
10/11/2022
28.38
 800 28.22 28.38 28.22 0 0 0
09/11/2022
28.69
 1,700 28.38 28.69 28.38 0 0 0
08/11/2022
28.38
 100 28.38 28.38 28.38 0 0 0
07/11/2022
28.13
 3,100 28.06 28.13 28.06 3,000 0 0.3
04/11/2022
28.10
 400 28.10 28.10 28.10 0 0 0
03/11/2022
28.10
 100 28.10 28.10 28.10 0 0 0
02/11/2022
28.06
 400 28.10 28.10 28.06 200 0 0.0
01/11/2022
28.06
 1,602 28.10 28.10 28.06 1,300 0 0.1
31/10/2022
28.10
 100 28.10 28.10 28.10 0 0 0
28/10/2022
27.91
 1,215 27.94 27.94 27.91 900 0 0.1
27/10/2022
27.91
 100 27.91 27.91 27.91 100 0 0.0
26/10/2022
28.22
 1 28.22 28.22 28.22 0 0 0

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