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)
11/08/2021
34.88
 405 34.88 34.88 34.88 0 0 0
10/08/2021
34.88
 8,300 33.15 35.10 33.15 0 0 0
09/08/2021
33.17
 900 33.17 33.17 32.61 100 0 0.0
06/08/2021
32.61
 0 32.61 32.61 32.61 0 0 0
05/08/2021
32.61
 100 32.61 32.61 32.61 0 0 0
04/08/2021
32.55
 300 32.04 32.55 32.04 0 0 0
03/08/2021
32.32
 100 32.32 32.32 32.32 0 100 0.0
02/08/2021
33.17
 3,710 33.03 33.17 33.03 0 0 0
30/07/2021
31.25
 1,400 30.23 31.25 30.23 0 0 0
29/07/2021
33.46
 0 33.46 33.46 33.46 0 0 0
28/07/2021
33.46
 710 33.46 33.46 33.46 0 0 0
27/07/2021
33.46
 0 33.46 33.46 33.46 0 0 0
26/07/2021
33.46
 300 33.32 33.46 33.32 0 0 0
23/07/2021
33.32
 670 33.32 33.32 33.32 0 0 0
22/07/2021
33.32
 25 33.32 33.32 33.32 0 0 0
21/07/2021
33.32
 10 33.32 33.32 33.32 0 0 0
20/07/2021
33.32
 1,200 32.75 33.32 32.61 0 1,000 -0.1
19/07/2021
32.61
 1,500 33.17 33.17 32.61 0 0 0
16/07/2021
33.46
 400 34.03 34.03 33.46 0 0 0
15/07/2021
32.78
 2,000 32.81 32.81 32.78 0 0 0
14/07/2021
34.03
 1,600 34.31 34.31 34.03 0 0 0
13/07/2021
34.73
 400 34.88 34.88 34.03 300 0 0.0
12/07/2021
34.03
 8,300 34.03 34.03 33.74 2,000 0 0.2
09/07/2021
35.02
 57 35.02 35.02 35.02 0 0 0
08/07/2021
35.02
 2,740 34.90 35.02 31.39 300 200 0.0
07/07/2021
34.88
 6,510 32.89 34.88 32.89 200 0 0.0
06/07/2021
33.77
 710 34.03 34.03 33.77 500 0 0.1
05/07/2021
34.17
 800 34.22 34.22 34.03 500 0 0.1
02/07/2021
34.88
 10,200 34.03 34.88 33.88 100 0 0.0
01/07/2021
34.03
 1,131 33.32 34.03 33.32 0 0 0
30/06/2021
33.46
 1,600 33.03 33.46 32.98 900 0 0.1
29/06/2021
32.98
 1,930 32.61 32.98 32.61 1,200 0 0.1
28/06/2021
33.03
 300 32.75 33.03 32.75 0 0 0
25/06/2021
32.75
 1,402 32.61 32.75 32.47 0 0 0
24/06/2021
32.61
 1,213 32.61 32.64 32.61 1,000 0 0.1
23/06/2021
32.89
 1,601 32.89 32.89 32.89 900 0 0.1
22/06/2021
32.89
 800 32.61 32.89 32.61 500 0 0.1
21/06/2021
32.89
 443 32.89 32.89 32.89 0 0 0
18/06/2021
33.40
 100 33.40 33.40 33.40 100 0 0.0
17/06/2021
33.37
 337 32.32 33.37 32.32 0 0 0
16/06/2021
32.07
 900 33.09 33.09 31.36 200 0 0.0
15/06/2021
32.47
 4,400 32.69 32.78 32.47 0 1,600 -0.2
14/06/2021
32.66
 100 32.66 32.66 32.66 0 0 0
11/06/2021
33.17
 500 33.32 33.32 32.89 0 0 0
10/06/2021
33.17
 1,302 33.17 33.20 33.17 300 0 0.0
09/06/2021
34.03
 700 32.61 34.03 32.61 0 0 0
08/06/2021
33.74
 4,300 34.03 34.03 33.74 4,000 0 0.5
07/06/2021
34.17
 4,154 34.31 34.88 34.14 0 0 0
04/06/2021
34.03
 9,080 32.07 34.03 32.07 400 0 0.0
03/06/2021
32.07
 1,010 32.21 32.21 32.04 100 0 0.0
02/06/2021
32.21
 100 32.21 32.21 32.21 0 0 0
01/06/2021
32.21
 3,700 32.32 32.32 32.10 2,000 0 0.2
31/05/2021
32.18
 4,300 32.47 32.49 32.18 3,500 0 0.4
28/05/2021
32.47
 2,032 32.61 32.61 32.47 32 0 0.0
27/05/2021
32.61
 2,400 30.11 32.61 30.11 100 200 0.0
26/05/2021
33.46
 1,310 33.74 33.74 33.32 700 100 0.1
25/05/2021
33.74
 700 33.74 34.03 33.74 0 0 0
24/05/2021
34.00
 413 32.61 34.03 32.61 0 0 0
21/05/2021
32.89
 18,510 32.61 32.89 32.61 0 0 0
20/05/2021
32.61
 10,300 32.61 32.61 32.32 2,000 0 0.2
19/05/2021
32.61
 2,303 29.52 32.61 29.52 100 100 0.0
18/05/2021
32.61
 2,100 32.61 32.61 32.61 2,000 0 0.2
17/05/2021
32.61
 4,223 32.61 32.61 32.35 3,000 0 0.3
14/05/2021
32.61
 6,400 32.61 32.61 32.07 100 0 0.0
13/05/2021
32.61
 1,133 32.04 32.61 32.04 0 0 0
12/05/2021
31.87
 500 31.76 31.87 31.76 0 0 0
11/05/2021
31.47
 265 31.47 31.47 31.47 0 0 0
10/05/2021
31.33
 5,600 29.35 33.46 29.35 1,100 100 0.1
07/05/2021
32.61
 2,200 32.61 32.75 32.61 2,100 0 0.2
06/05/2021
32.89
 3,108 32.61 32.89 32.61 0 0 0
05/05/2021
33.15
 2,747 29.09 33.17 29.09 100 1,100 -0.1
04/05/2021
32.32
 3,800 32.64 32.64 32.32 2,000 0 0.2
29/04/2021
32.61
 1,000 32.61 32.61 32.61 0 0 0
28/04/2021
33.17
 1,320 32.32 33.17 32.04 1,100 0 0.1
27/04/2021
32.32
 2,300 32.32 32.32 32.04 1,000 0 0.1
26/04/2021
32.32
 3,200 32.04 33.15 32.04 2,300 0 0.3
23/04/2021
32.04
 2,001 33.32 33.32 31.90 0 0 0
22/04/2021
33.17
 4,410 33.52 33.52 33.17 2,000 0 0.2
20/04/2021
33.52
 1,600 34.03 34.03 33.52 0 0 0
19/04/2021
33.46
 4,907 34.03 34.03 33.17 2,000 0 0.2
16/04/2021
34.03
 1,900 34.03 34.03 33.49 0 0 0
15/04/2021
34.08
 1,112 34.03 34.08 34.03 100 0 0.0
14/04/2021
34.00
 5,065 34.31 35.44 33.97 1,635 0 0.2
13/04/2021
34.31
 2,000 35.27 35.27 34.31 1,000 0 0.1
12/04/2021
35.27
 6,441 35.30 35.44 35.24 2,600 300 0.3
09/04/2021
35.30
 12,711 35.33 36.29 35.30 1,000 0 0.1
08/04/2021
35.30
 1,710 35.30 35.30 35.30 0 0 0
07/04/2021
35.27
 1,681 35.56 35.73 34.88 200 0 0.0
06/04/2021
35.56
 1,900 35.73 35.73 35.56 1,200 0 0.2
05/04/2021
35.73
 3,508 35.73 36.15 35.58 1,500 0 0.2
02/04/2021
36.18
 3,500 35.87 36.86 35.16 2,000 0 0.2
01/04/2021
36.15
 3,631 34.59 36.29 34.59 100 0 0.0
31/03/2021
36.58
 7,200 36.61 36.61 33.74 2,000 0 0.3
30/03/2021
36.61
 8,605 36.97 37.51 36.58 2,000 100 0.2
29/03/2021
38.00
 6,300 38.02 38.42 37.74 2,600 3,000 -0.1
26/03/2021: Cổ tức tiền mặt tỉ lệ: 80%
26/03/2021
38.96
 6,950 40.26 40.26 38.25 3,390 0 0.5
25/03/2021
38.42
 14,910 38.29 38.42 38.02 5,300 0 0.8
24/03/2021
38.29
 18,942 38.66 38.66 38.07 9,100 0 1.3
23/03/2021
38.29
 12,200 38.18 38.45 38.02 900 0 0.1
22/03/2021
38.18
 10,131 37.03 38.55 37.03 1,100 0 0.2

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