CTCP Dược phẩm Trung ương 3 (dp3)

60.30
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
(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)
03/06/2022
29.64
 14,800 29.64 29.64 29.64 0 13,000 -1.2
02/06/2022
29.64
 7,200 29.20 29.64 29.20 200 6,700 -0.6
01/06/2022
29.64
 4,000 29.61 29.64 29.61 0 3,000 -0.3
31/05/2022
29.64
 0 29.64 29.64 29.64 0 0 0
30/05/2022
29.64
 100 29.64 29.64 29.64 0 100 0.0
27/05/2022
30.43
 0 30.43 30.43 30.43 0 0 0
26/05/2022
30.43
 200 28.69 30.43 28.69 0 0 0
25/05/2022
30.59
 2,800 30.59 30.59 30.59 0 300 0.0
24/05/2022
30.27
 200 30.27 30.27 30.27 0 0 0
23/05/2022
28.57
 1,800 28.60 28.60 28.57 0 0 0
20/05/2022
30.27
 19,900 30.40 30.40 29.29 200 14,900 -1.4
19/05/2022
29.17
 0 29.17 29.17 29.17 0 0 0
18/05/2022
29.17
 8,100 28.38 29.17 28.38 4,700 7,000 -0.2
17/05/2022
30.55
 200 30.59 30.59 30.55 100 0 0.0
16/05/2022
28.38
 600 28.69 28.69 28.38 0 0 0
13/05/2022
28.69
 19,400 29.36 29.39 28.38 0 14,000 -1.3
12/05/2022
29.39
 2,900 29.36 29.42 29.36 0 1,400 -0.1
11/05/2022
29.36
 400 29.36 29.36 29.36 0 0 0
10/05/2022
29.36
 200 28.38 29.36 28.38 0 0 0
09/05/2022
28.38
 2,500 34.59 34.59 28.38 100 400 0.0
06/05/2022
31.47
 0 31.47 31.47 31.47 0 0 0
05/05/2022
31.47
 500 29.96 31.47 29.48 0 0 0
04/05/2022
30.33
 1,600 31.53 31.53 30.33 500 0 0.0
29/04/2022
31.53
 300 31.53 31.53 31.53 300 0 0.0
28/04/2022
31.53
 0 31.53 31.53 31.53 0 0 0
27/04/2022
31.53
 1,500 31.12 31.53 31.06 0 0 0
26/04/2022
31.09
 1,201 28.38 31.09 28.38 0 0 0
25/04/2022
30.27
 1,500 31.53 31.53 30.27 300 600 0.0
22/04/2022
33.08
 1,209 31.85 33.08 31.06 0 0 0
21/04/2022
32.57
 1,000 32.60 32.60 32.16 0 200 0.0
20/04/2022
32.60
 801 30.27 33.11 30.27 400 0 0.0
19/04/2022
32.51
 2,400 33.11 33.11 32.16 0 0 0
18/04/2022
33.11
 1,300 33.11 33.11 31.91 0 0 0
14/04/2022
34.02
 2,800 34.05 34.05 32.79 500 0 0.1
13/04/2022
34.05
 106 34.05 34.05 34.05 0 0 0
12/04/2022
34.02
 1,100 33.11 34.02 33.11 0 0 0
08/04/2022
34.05
 10,200 34.05 34.05 33.74 0 0 0
07/04/2022
34.05
 2,000 34.05 34.05 34.02 700 0 0.1
06/04/2022
34.05
 600 34.05 34.05 34.05 0 300 0.0
05/04/2022
34.05
 9,802 34.37 34.37 33.42 200 3,700 -0.4
04/04/2022
34.72
 8,222 34.72 34.72 34.69 1,300 6,200 -0.5
01/04/2022
34.69
 3,300 33.96 34.81 33.96 0 2,000 -0.2
31/03/2022
33.96
 5,200 33.90 33.99 33.80 500 4,300 -0.4
30/03/2022
33.90
 3,016 33.90 34.05 33.90 400 1,200 -0.1
29/03/2022
33.74
 5,100 34.31 34.31 33.74 1,300 1,700 0.0
28/03/2022
33.74
 3,800 34.84 34.84 33.42 700 0 0.1
25/03/2022
34.59
 504 34.78 34.78 34.59 0 0 0
24/03/2022: Cổ tức tiền mặt tỉ lệ: 60%
24/03/2022
34.78
 3,711 34.84 34.84 34.69 0 0 0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 60%
23/03/2022
34.69
 5,600 34.69 34.69 34.69 0 3,800 -0.4
22/03/2022
32.89
 6,823 32.95 33.00 32.89 2,300 3,900 -0.2
21/03/2022
32.89
 19,232 32.47 33.03 32.32 4,000 10,000 -0.7
18/03/2022
32.35
 1,341 32.35 32.61 32.35 0 400 0.0
17/03/2022
32.32
 1,111 32.61 32.61 32.32 0 300 0.0
16/03/2022
32.32
 1,613 32.49 32.52 32.32 100 600 -0.1
15/03/2022
32.49
 2,200 32.18 34.00 32.04 0 0 0
14/03/2022
32.52
 4,601 32.32 32.52 31.90 0 0 0
11/03/2022
32.52
 1,010 33.86 33.86 32.47 0 0 0
10/03/2022
33.86
 300 34.20 34.20 33.86 0 0 0
09/03/2022
33.77
 0 33.77 33.77 33.77 0 0 0
08/03/2022
33.77
 3,412 34.03 35.10 33.74 0 0 0
07/03/2022
32.47
 1,701 32.32 32.47 32.32 0 0 0
04/03/2022
32.21
 300 32.32 32.32 32.21 0 0 0
03/03/2022
32.32
 1,100 32.32 32.32 32.32 0 0 0
02/03/2022
31.96
 920 32.01 32.01 31.96 0 0 0
01/03/2022
32.04
 126 32.04 32.04 32.04 0 0 0
28/02/2022
32.04
 650 32.04 32.04 32.04 0 0 0
25/02/2022
32.32
 2,200 31.47 32.32 31.47 0 0 0
24/02/2022
31.76
 500 31.76 31.76 31.76 0 0 0
23/02/2022
31.76
 100 31.76 31.76 31.76 0 0 0
22/02/2022
31.19
 0 31.19 31.19 31.19 0 0 0
21/02/2022
31.19
 100 31.19 31.19 31.19 0 0 0
18/02/2022
30.06
 60 30.06 30.06 30.06 0 0 0
17/02/2022
30.06
 2 30.06 30.06 30.06 0 0 0
16/02/2022
30.06
 0 30.06 30.06 30.06 0 0 0
15/02/2022
30.06
 100 30.06 30.06 30.06 0 0 0
14/02/2022
31.19
 500 31.19 31.19 31.19 0 0 0
11/02/2022
31.19
 35 31.19 31.19 31.19 0 35 0.0
10/02/2022
31.19
 1 31.19 31.19 31.19 0 0 0
09/02/2022
31.19
 17 31.19 31.19 31.19 0 0 0
08/02/2022
31.19
 310 31.16 31.19 31.16 0 200 0.0
07/02/2022
31.16
 100 31.16 31.16 31.16 0 100 0.0
28/01/2022
31.16
 313 29.77 31.19 29.77 0 0 0
27/01/2022
31.19
 0 31.19 31.19 31.19 0 0 0
26/01/2022
31.19
 400 31.19 31.19 31.19 0 0 0
25/01/2022
31.45
 0 31.45 31.45 31.45 0 0 0
24/01/2022
31.45
 0 31.45 31.45 31.45 0 0 0
21/01/2022
31.45
 349 31.45 31.45 31.45 0 0 0
20/01/2022
30.62
 100 30.62 30.62 30.62 0 0 0
19/01/2022
30.62
 101 30.62 30.62 30.62 0 0 0
18/01/2022
30.62
 400 30.62 30.62 30.62 0 0 0
17/01/2022
31.98
 450 32.32 32.32 29.80 0 0 0
14/01/2022
32.32
 100 32.32 32.32 32.32 0 0 0
13/01/2022
29.49
 8,200 31.19 32.32 29.49 0 0 0
12/01/2022
31.19
 157 31.19 31.19 31.19 0 0 0
11/01/2022
31.19
 0 31.19 31.19 31.19 0 0 0
10/01/2022
31.19
 3,400 31.22 32.89 29.83 0 0 0
07/01/2022
32.89
 55 32.89 32.89 32.89 0 0 0
06/01/2022
32.89
 0 32.89 32.89 32.89 0 0 0
05/01/2022
32.89
 100 32.89 32.89 32.89 0 0 0
04/01/2022
32.89
 2,510 29.72 32.89 29.72 0 0 0

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