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
(2024-10-14) 		-2 -3.33% 287,200 0 0
58
60.10
58
2 tháng
(2024-09-16) 		-5.60 -8.81% 786,400 -1,350 -0.1
58
64
58
3 tháng
(2024-08-15) 		-5 -7.94% 906,100 -1,350 -0.1
58
64.20
58
6 tháng
(2024-05-17) 		-4 -6.45% 1,586,000 -1,350 -0.1
58
72.80
58
12 tháng
(2023-11-20) 		-3.35 -5.46% 2,934,300 -5,450 -0.3
58
72.80
58
24 tháng
(2022-11-24) 		26.12 81.96% 4,465,223 -5,700 -0.8
31.49
76.21
58
36 tháng
(2021-11-29) 		20.78 55.83% 4,989,445 -147,735 -14.4
31.31
76.21
58
60 tháng
(2019-12-10) 		37.92 188.85% 6,534,149 29,906 4.3
16.75
76.21
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
20.55
 6,731 20.04 20.55 20.04 0 0 0
10/04/2019
20.04
 1,000 19.75 20.04 19.75 0 0 0
09/04/2019
19.75
 1,001 19.86 19.86 19.29 0 0 0
08/04/2019
19.86
 6,249 19.99 19.99 19.14 100 0 0.0
05/04/2019
19.99
 4,920 20.42 20.42 19.99 0 0 0
04/04/2019
20.42
 1,020 20.29 20.55 20.42 0 20 -0.0
03/04/2019
20.29
 3,729 20.29 20.29 20.04 0 0 0
02/04/2019
20.29
 1,200 20.55 20.55 20.04 0 0 0
01/04/2019
20.55
 11,100 19.73 20.55 17.78 0 0 0
29/03/2019
19.73
 500 19.78 19.78 19.63 0 0 0
28/03/2019
19.78
 100 19.91 19.91 19.78 0 0 0
27/03/2019
19.91
 100 19.52 19.91 19.91 100 0 0.0
26/03/2019
19.52
 4,214 19.52 19.55 19.40 200 0 0.0
25/03/2019
19.52
 4,638 19.52 19.52 19.52 0 0 0
22/03/2019
19.52
 2,800 19.52 19.52 19.42 1,000 0 0.1
21/03/2019
19.52
 440 19.52 19.52 19.52 200 0 0.0
20/03/2019
19.52
 1,551 19.60 19.60 19.14 0 0 0
19/03/2019
19.60
 1,409 19.65 19.65 19.42 0 0 0
18/03/2019
19.65
 336 19.65 19.65 19.65 100 0 0.0
15/03/2019
19.65
 2,800 19.50 20.55 19.52 100 0 0.0
14/03/2019
19.50
 9,671 19.52 19.78 19.45 0 0 0
13/03/2019
19.52
 7,409 19.65 19.65 19.42 100 0 0.0
12/03/2019
19.65
 14,210 19.91 19.91 19.42 600 0 0.0
11/03/2019
19.91
 6,410 19.93 19.93 19.52 0 0 0
08/03/2019
19.93
 6,220 19.60 19.99 19.78 1,100 0 0.1
07/03/2019
19.60
 11,570 19.19 19.75 19.19 0 50 -0.0
06/03/2019
19.19
 3,810 19.11 19.27 19.01 100 700 -0.0
05/03/2019
19.11
 7,326 19.24 19.27 19.01 1,000 300 0.1
04/03/2019
19.24
 8,340 18.96 19.32 18.96 800 0 0.1
01/03/2019
18.96
 1,540 18.86 18.98 18.75 0 0 0
28/02/2019
18.86
 15,850 19.24 19.24 18.75 0 4,600 -0.3
27/02/2019
19.24
 2,200 19.40 19.45 18.75 0 0 0
26/02/2019
19.40
 11,540 18.62 19.60 18.62 100 1,100 -0.1
25/02/2019
18.62
 13,096 18.11 18.96 18.11 100 500 -0.0
22/02/2019
18.11
 23,444 17.47 18.50 17.73 100 3,600 -0.2
21/02/2019
17.47
 2,934 17.70 17.70 17.47 0 0 0
20/02/2019
17.70
 5,265 17.47 17.70 17.29 100 0 0.0
19/02/2019
17.47
 9,140 17.57 17.57 17.21 0 0 0
18/02/2019
17.57
 1,000 17.60 17.60 17.57 0 0 0
15/02/2019
17.60
 10,524 17.24 17.98 17.47 0 0 0
14/02/2019
17.24
 11,235 17.47 17.73 17.21 500 200 0.0
13/02/2019
17.47
 6,057 16.95 17.73 16.72 100 0 0.0
12/02/2019: Quyền mua cổ phiếu: 8/1 Giá: 26.4 (Volume + 12.50%, Ratio=0.13)
12/02/2019
16.95
 1,187 16.78 17.21 16.65 200 0 0.0
11/02/2019
16.78
 5,300 17.14 17.21 16.76 100 0 0.0
01/02/2019
17.14
 8,558 16.74 17.14 16.74 0 0 0
31/01/2019
16.74
 16,602 16.88 17.07 16.26 100 0 0.0
30/01/2019
16.88
 5,216 16.97 16.97 16.45 100 0 0.0
29/01/2019
16.97
 23,800 17.21 17.21 16.50 200 0 0.0
28/01/2019
17.21
 4,400 17.07 17.21 16.88 100 0 0.0
25/01/2019
17.07
 6,880 16.64 17.41 16.47 200 20 0.0
24/01/2019
16.64
 15,655 16.86 16.90 15.88 100 0 0.0
23/01/2019
16.86
 13,800 17.38 17.45 16.78 0 1,100 -0.1
22/01/2019
17.38
 6,940 17.05 17.69 17.33 100 0 0.0
21/01/2019
17.05
 112,318 18.94 18.94 17.05 5,900 4,200 0.1
18/01/2019
18.94
 79,750 21.04 21.04 18.94 700 0 0.1
17/01/2019
21.04
 6,500 21.16 21.16 20.82 0 0 0
16/01/2019
21.16
 5,705 20.92 21.16 20.80 0 0 0
15/01/2019
20.92
 11,930 20.80 20.92 20.44 0 0 0
14/01/2019
20.80
 13,770 20.97 20.97 20.56 200 0 0.0
11/01/2019
20.97
 2,525 21.06 21.11 20.97 0 0 0
10/01/2019
21.06
 8,900 21.76 21.76 21.04 0 0 0
09/01/2019
21.76
 18,820 21.95 22.59 21.76 0 0 0
08/01/2019
21.95
 19,400 21.02 22.00 21.04 0 1,500 -0.1
07/01/2019
21.02
 5,100 21.02 21.02 20.73 400 500 -0.0
04/01/2019
21.02
 4,866 20.68 21.04 20.70 0 500 -0.0
03/01/2019
20.68
 6,400 20.44 21.02 20.35 0 0 0
02/01/2019
20.44
 12,700 20.32 22.00 20.32 400 0 0.0
28/12/2018
20.32
 10,010 20.44 20.44 20.32 0 0 0
27/12/2018
20.44
 6,800 20.32 20.44 19.84 100 0 0.0
26/12/2018
20.32
 3,700 20.44 20.44 19.80 100 0 0.0
25/12/2018
20.44
 3,280 20.56 20.56 19.60 100 0 0.0
24/12/2018
20.56
 6,320 20.73 21.28 20.56 0 0 0
21/12/2018
20.73
 10,240 20.54 20.82 20.37 100 200 -0.0
20/12/2018
20.54
 1,200 20.54 20.56 20.37 500 0 0.0
19/12/2018
20.54
 11,800 20.08 20.56 20.08 0 400 -0.0
18/12/2018
20.08
 2,100 20.37 20.37 19.72 100 0 0.0
17/12/2018
20.37
 5,800 20.37 20.37 20.20 0 0 0
14/12/2018
20.37
 1,700 20.39 20.39 20.20 0 0 0
13/12/2018
20.39
 4,920 20.32 20.39 20.11 0 0 0
12/12/2018
20.32
 4,860 20.44 20.54 20.25 100 0 0.0
11/12/2018
20.44
 2,020 20.32 20.44 20.11 200 0 0.0
10/12/2018
20.32
 4,210 20.80 20.80 20.08 200 0 0.0
07/12/2018
20.80
 7,803 21.23 21.25 20.80 0 0 0
06/12/2018
21.23
 1,000 21.37 21.37 20.85 0 0 0
05/12/2018
21.37
 9,127 21.28 21.37 21.28 100 0 0.0
04/12/2018
21.28
 5,000 21.28 21.52 21.28 0 0 0
03/12/2018
21.28
 12,700 20.90 21.42 21.04 0 600 -0.1
30/11/2018
20.90
 10,750 20.68 20.90 20.66 600 0 0.0
29/11/2018
20.68
 31,620 20.20 20.99 20.32 600 0 0.1
28/11/2018
20.20
 4,330 20.39 20.42 20.20 3,100 0 0.3
27/11/2018
20.39
 7,920 20.20 20.44 20.20 100 0 0.0
26/11/2018
20.20
 12,610 20.20 20.32 20.18 0 0 0
23/11/2018
20.20
 9,600 20.32 20.32 20.20 0 0 0
22/11/2018
20.32
 12,700 20.32 20.32 20.20 0 0 0
21/11/2018
20.32
 6,636 20.32 20.32 20.08 2,000 0 0.2
20/11/2018
20.32
 8,910 20.08 20.35 20.08 0 0 0
19/11/2018
20.08
 5,210 19.99 20.18 19.99 1,000 0 0.1
16/11/2018
19.99
 18,751 19.84 19.99 19.63 700 0 0.1
15/11/2018
19.84
 4,800 19.65 20.04 19.84 500 0 0.0
14/11/2018
19.65
 5,600 19.63 20.08 19.63 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |