CTCP Dược phẩm Trung ương 3 (dp3)

57.90
-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
(2024-10-15) 		-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)
05/09/2019
17.14
 3,300 17.14 17.30 17.14 0 0 0
04/09/2019
17.14
 1,504 17.05 17.14 17.05 0 0 0
03/09/2019
17.05
 5,220 17.05 17.19 17.05 0 400 -0.0
30/08/2019
17.05
 3,352 17.19 17.19 17.05 0 0 0
29/08/2019
17.19
 4,210 17.19 17.19 17.05 0 2,000 -0.1
28/08/2019
17.19
 6,010 17.08 17.22 17.19 0 0 0
27/08/2019
17.08
 5,100 17.16 17.19 16.94 0 0 0
26/08/2019
17.16
 10 17.16 17.16 17.16 0 0 0
23/08/2019
17.16
 264 17.22 17.22 17.16 0 0 0
22/08/2019
17.22
 1,705 17.44 17.44 17.22 0 0 0
21/08/2019
17.44
 2,915 17.44 17.44 17.44 200 0 0.0
20/08/2019
17.44
 1,650 17.47 17.47 17.19 500 0 0.0
19/08/2019
17.47
 6,700 17.47 17.60 17.30 500 0 0.0
16/08/2019
17.47
 4,264 17.33 17.47 17.33 0 0 0
15/08/2019
17.33
 2,070 17.33 17.33 17.33 0 0 0
14/08/2019
17.33
 5,300 17.19 17.33 17.19 0 700 -0.0
13/08/2019
17.19
 2,200 17.22 17.33 17.19 0 0 0
12/08/2019
17.22
 2,130 17.19 17.22 17.14 0 0 0
09/08/2019
17.19
 312 17.14 17.19 17.08 0 0 0
08/08/2019
17.14
 7,552 17.33 17.33 17.14 0 0 0
07/08/2019
17.33
 378 17.60 17.60 17.33 0 0 0
06/08/2019
17.60
 9,610 17.88 18.02 17.60 0 0 0
05/08/2019
17.88
 1,810 17.82 17.88 17.33 0 0 0
02/08/2019
17.82
 3,150 17.88 17.88 17.74 0 0 0
01/08/2019
17.88
 12,815 17.05 17.88 17.05 0 0 0
31/07/2019
17.05
 4,470 16.89 17.05 17.00 0 0 0
30/07/2019
16.89
 3,200 17.05 17.05 16.89 2,000 0 0.1
29/07/2019
17.05
 2,060 17.05 17.05 17.05 0 0 0
26/07/2019
17.05
 6,426 17.05 17.05 16.78 1,000 400 0.0
25/07/2019
17.05
 18,900 17.05 17.08 17.05 100 0 0.0
24/07/2019
17.05
 4,700 17.05 17.05 17.05 0 0 0
23/07/2019
17.05
 1,270 17.47 17.55 17.05 0 0 0
22/07/2019
17.47
 10,810 17.33 17.60 17.16 0 6,900 -0.4
19/07/2019
17.33
 8,300 17.05 17.60 17.05 0 0 0
18/07/2019
17.05
 2,763 17.33 17.33 17.05 0 730 -0.0
17/07/2019
17.33
 100 17.33 17.33 17.33 0 0 0
16/07/2019
17.33
 2,732 17.19 17.33 17.19 0 0 0
15/07/2019
17.19
 460 17.05 17.19 17.05 200 0 0.0
12/07/2019
17.05
 1,430 17.33 17.33 17.05 200 0 0.0
11/07/2019
17.33
 220 17.52 17.52 17.33 0 0 0
10/07/2019
17.52
 1,100 17.05 17.52 17.05 0 0 0
09/07/2019
17.05
 4,610 17.05 17.05 16.97 100 300 -0.0
08/07/2019
17.05
 3,262 17.05 17.05 17.05 0 0 0
05/07/2019
17.05
 7,160 17.05 17.05 16.97 0 0 0
04/07/2019
17.05
 5,159 17.05 17.05 17.00 0 0 0
03/07/2019
17.05
 2,575 17.05 17.05 17.05 25 0 0.0
02/07/2019
17.05
 1,300 17.05 17.33 17.05 0 0 0
01/07/2019
17.05
 2,300 17.00 17.05 17.05 0 0 0
28/06/2019
17.00
 3,147 17.00 17.00 17.00 0 0 0
27/06/2019
17.00
 100 17.00 17.00 17.00 0 0 0
26/06/2019
17.00
 3,500 16.92 17.05 16.94 0 0 0
25/06/2019
16.92
 14,201 17.30 17.33 16.92 1,600 2,300 -0.0
24/06/2019
17.30
 4,968 17.33 17.47 17.05 100 0 0.0
21/06/2019
17.33
 3,000 17.55 17.55 17.33 0 0 0
20/06/2019
17.55
 5 17.55 17.55 17.55 0 0 0
19/06/2019
17.55
 2,100 17.11 17.55 16.92 300 1,400 -0.1
18/06/2019
17.11
 200 17.58 17.58 17.11 0 0 0
17/06/2019
17.58
 1,600 17.33 17.58 17.05 100 0 0.0
14/06/2019
17.33
 3,956 17.25 17.60 16.92 100 100 0
13/06/2019
17.25
 4,320 17.60 17.60 17.19 0 0 0
12/06/2019
17.60
 110 17.08 17.60 17.60 100 0 0.0
11/06/2019
17.08
 3,299 17.05 17.08 17.05 0 0 0
10/06/2019
17.05
 7,590 16.92 17.05 16.92 0 0 0
07/06/2019
16.92
 3,163 16.92 16.92 16.78 0 200 -0.0
06/06/2019
16.92
 7,240 16.92 17.19 16.78 0 0 0
05/06/2019
16.92
 12,910 16.92 17.19 16.92 0 0 0
04/06/2019
16.92
 5,514 17.60 17.60 16.83 0 0 0
03/06/2019
17.60
 300 17.74 17.74 17.60 0 0 0
31/05/2019
17.74
 1,900 17.88 18.26 17.60 0 0 0
30/05/2019
17.88
 15 17.88 17.88 17.88 0 0 0
29/05/2019
17.88
 3,300 17.88 17.88 17.85 0 0 0
28/05/2019
17.88
 6,830 18.35 18.35 17.88 0 0 0
27/05/2019
18.35
 6,700 18.29 18.37 18.15 0 0 0
24/05/2019
18.29
 1,100 18.43 18.43 18.15 0 0 0
23/05/2019
18.43
 1,800 18.18 18.43 18.18 0 0 0
22/05/2019
18.18
 3,110 18.15 18.35 18.18 0 0 0
21/05/2019
18.15
 2,549 18.43 18.43 17.88 0 0 0
20/05/2019
18.43
 1,318 18.59 18.70 18.43 0 0 0
17/05/2019
18.59
 800 18.15 18.59 18.43 0 0 0
16/05/2019
18.15
 2,000 18.29 18.40 18.15 700 0 0.0
15/05/2019
18.29
 6,600 18.48 18.48 18.29 0 200 -0.0
14/05/2019
18.48
 3,600 18.73 18.73 18.48 0 0 0
13/05/2019
18.73
 2,135 18.84 18.92 18.70 0 0 0
10/05/2019
18.84
 1,900 18.70 18.98 18.70 0 0 0
09/05/2019
18.70
 5,000 18.70 18.84 18.68 1,000 0 0.1
08/05/2019
18.70
 3,880 19.53 19.53 18.70 110 0 0.0
07/05/2019
19.53
 0 19.53 19.53 19.53 0 0 0
06/05/2019
19.53
 900 19.53 19.53 19.53 0 0 0
03/05/2019: Cổ tức tiền mặt tỉ lệ: 50%
03/05/2019
19.53
 4,310 19.45 20.35 19.53 0 0 0
02/05/2019
19.45
 7,022 19.63 19.65 19.45 0 10 -0.0
26/04/2019
19.63
 1,900 19.29 19.65 19.52 0 0 0
25/04/2019
19.29
 7,700 19.52 19.75 19.27 200 0 0.0
24/04/2019
19.52
 4,400 19.52 19.52 19.27 50 0 0.0
23/04/2019
19.52
 2,110 19.65 19.65 19.52 0 0 0
22/04/2019
19.65
 4,512 20.09 20.09 19.63 1,000 0 0.1
19/04/2019
20.09
 2,620 20.11 20.11 19.78 20 0 0.0
18/04/2019
20.11
 0 20.11 20.11 20.11 0 0 0
17/04/2019
20.11
 3,629 20.27 20.29 19.88 0 0 0
16/04/2019
20.27
 1,500 20.40 20.40 20.27 0 0 0
12/04/2019
20.40
 742 20.55 20.55 20.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |