CTCP Dược phẩm Trung ương 3 (dp3)

58
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
(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)
12/11/2018
20.13
 24,600 19.37 20.18 19.37 0 2,000 -0.2
09/11/2018
19.37
 3,900 19.49 19.70 19.37 0 0 0
08/11/2018
19.49
 8,900 19.60 19.60 19.37 0 0 0
07/11/2018
19.60
 10,700 19.53 19.72 19.39 3,000 0 0.2
06/11/2018
19.53
 5,100 19.80 19.80 19.51 0 0 0
05/11/2018
19.80
 2,410 19.60 19.82 19.37 0 0 0
02/11/2018
19.60
 17,700 19.51 19.72 19.44 0 0 0
01/11/2018
19.51
 5,512 19.63 19.84 19.51 0 0 0
31/10/2018
19.63
 16,200 19.84 19.84 19.60 0 0 0
30/10/2018
19.84
 10,100 19.77 19.84 19.60 0 0 0
29/10/2018
19.77
 7,012 19.84 19.96 19.60 900 0 0.1
26/10/2018
19.84
 3,600 19.60 19.84 19.60 0 0 0
25/10/2018
19.60
 29,300 19.99 19.99 19.37 0 0 0
24/10/2018
19.99
 19,700 20.44 20.78 19.96 0 0 0
23/10/2018
20.44
 12,900 20.92 20.92 20.11 0 0 0
22/10/2018
20.92
 91,245 19.15 21.06 20.56 0 0 0
19/10/2018
19.15
 13,300 18.89 19.27 19.01 0 1,200 -0.1
18/10/2018
18.89
 6,900 19.58 19.80 18.89 0 0 0
17/10/2018: Cổ tức tiền mặt tỉ lệ: 30%
17/10/2018
19.58
 15,200 18.91 19.72 19.27 0 0 0
16/10/2018
18.91
 16,215 18.89 19.46 18.66 0 0 0
15/10/2018
18.89
 13,415 18.89 18.89 18.66 0 0 0
12/10/2018
18.89
 7,800 18.66 18.89 18.43 0 0 0
11/10/2018
18.66
 15,915 19.79 19.79 18.43 100 0 0.0
10/10/2018
19.79
 11,500 19.86 19.86 19.37 0 0 0
09/10/2018
19.86
 13,300 19.81 19.92 19.76 0 0 0
08/10/2018
19.81
 21,200 20.48 20.48 19.69 0 1,800 -0.2
05/10/2018
20.48
 15,944 20.48 20.62 20.27 0 0 0
04/10/2018
20.48
 54,955 19.46 20.69 19.46 0 0 0
03/10/2018
19.46
 10,400 19.46 19.92 19.26 1,100 0 0.1
02/10/2018
19.46
 3,500 19.40 19.90 19.46 0 0 0
01/10/2018
19.40
 13,600 18.89 19.53 19.12 0 0 0
28/09/2018
18.89
 10,410 18.50 19.35 18.50 0 0 0
27/09/2018
18.50
 12,800 18.64 18.64 18.43 0 2,000 -0.2
26/09/2018
18.64
 7,000 18.59 18.66 18.52 0 0 0
25/09/2018
18.59
 2,300 18.64 18.66 18.54 0 0 0
24/09/2018
18.64
 1,700 18.54 18.66 18.43 0 200 -0.0
21/09/2018
18.54
 2,200 18.61 18.61 18.43 0 400 -0.0
20/09/2018
18.61
 3,800 19.03 19.03 18.20 0 0 0
19/09/2018
19.03
 3,500 18.06 19.03 18.04 100 0 0.0
18/09/2018
18.06
 600 18.06 18.06 18.06 0 0 0
17/09/2018
18.06
 3,800 18.22 18.22 17.97 0 0 0
14/09/2018
18.22
 14,300 18.66 18.66 18.22 0 0 0
13/09/2018
18.66
 500 18.66 18.66 18.66 0 0 0
12/09/2018
18.66
 6,200 18.75 18.75 18.43 0 0 0
11/09/2018
18.75
 3,400 18.89 18.89 18.50 0 0 0
10/09/2018
18.89
 0 18.89 18.89 18.89 0 0 0
07/09/2018
18.89
 1,800 18.89 18.89 18.47 0 0 0
06/09/2018
18.89
 3,300 18.91 18.91 18.89 0 0 0
05/09/2018
18.91
 1,811 19.03 19.03 18.91 0 0 0
04/09/2018
19.03
 23 19.03 19.03 19.03 0 0 0
31/08/2018
19.03
 5,110 19.03 19.12 19.03 1,800 0 0.1
30/08/2018
19.03
 650 19.35 19.35 19.03 0 0 0
29/08/2018
19.35
 1,100 19.35 19.35 19.03 0 0 0
28/08/2018
19.35
 1,320 18.93 19.35 19.03 0 0 0
27/08/2018
18.93
 2,043 19.12 19.12 18.89 200 0 0.0
24/08/2018
19.12
 1,451 19.12 19.35 19.12 100 0 0.0
23/08/2018
19.12
 500 19.81 19.81 19.12 100 0 0.0
22/08/2018
19.81
 100 19.81 19.81 19.81 0 0 0
21/08/2018
19.81
 4,800 18.89 19.81 19.12 0 0 0
20/08/2018
18.89
 2,000 19.12 19.12 18.89 500 0 0.0
17/08/2018
19.12
 1,700 19.12 19.12 18.77 0 0 0
16/08/2018
19.12
 14,300 19.19 19.19 18.64 0 0 0
15/08/2018
19.19
 1,800 19.23 19.23 18.66 0 0 0
14/08/2018
19.23
 12,200 19.35 19.35 19.00 0 100 -0.0
13/08/2018
19.35
 11,010 17.85 19.35 18.75 100 0 0.0
10/08/2018
17.85
 24,000 18.89 18.89 17.28 0 0 0
09/08/2018
18.89
 1,651 19.23 19.23 18.82 0 0 0
08/08/2018
19.23
 11,800 19.12 19.23 18.89 100 0 0.0
07/08/2018
19.12
 2,410 19.12 19.23 19.12 0 0 0
06/08/2018
19.12
 4,110 19.81 19.81 19.12 0 0 0
03/08/2018
19.81
 3,200 20.39 20.39 19.58 0 0 0
02/08/2018
20.39
 1,110 19.79 21.54 19.35 400 0 0.0
01/08/2018
19.79
 3,400 19.81 20.22 19.23 200 0 0.0
31/07/2018
19.81
 2,955 20.50 20.50 18.89 0 0 0
30/07/2018
20.50
 3,136 20.96 20.96 20.50 0 0 0
27/07/2018
20.96
 2,100 21.65 21.65 20.73 0 0 0
26/07/2018
21.65
 19,757 21.42 21.77 21.54 100 0 0.0
25/07/2018
21.42
 13,730 21.42 21.86 21.19 0 0 0
24/07/2018
21.42
 10,085 20.96 21.42 20.27 0 0 0
23/07/2018
20.96
 37,331 20.27 22.30 20.87 900 0 0.1
20/07/2018
20.27
 126,100 18.43 20.27 18.89 0 0 0
19/07/2018
18.43
 11,700 17.74 18.43 17.51 0 200 -0.0
18/07/2018
17.74
 11,000 18.29 18.29 17.74 0 0 0
17/07/2018
18.29
 34,700 17.74 18.31 17.71 0 200 -0.0
16/07/2018
17.74
 17,700 16.82 17.74 16.58 900 600 0.0
13/07/2018
16.82
 12,800 16.24 16.82 16.35 0 400 -0.0
12/07/2018
16.24
 25,000 16.24 16.82 16.24 100 0 0.0
11/07/2018
16.24
 2,700 16.24 16.24 16.12 0 100 -0.0
10/07/2018
16.24
 3,000 15.89 16.24 16.12 0 0 0
09/07/2018
15.89
 0 15.89 15.89 15.89 0 0 0
06/07/2018
15.89
 900 16.35 16.35 15.89 0 0 0
05/07/2018
16.35
 0 16.35 16.35 16.35 0 0 0
04/07/2018
16.35
 100 15.89 16.35 16.35 100 0 0.0
03/07/2018
15.89
 1,000 16.33 16.33 15.89 0 0 0
02/07/2018
16.33
 0 16.33 16.33 16.33 0 0 0
29/06/2018
16.33
 1,000 16.35 16.35 16.33 0 0 0
28/06/2018
16.35
 2,000 16.35 16.35 16.35 0 0 0
27/06/2018
16.35
 5,500 16.35 16.35 16.35 0 0 0
26/06/2018
16.35
 2,600 16.35 16.35 16.35 0 1,800 -0.1
25/06/2018
16.35
 3,000 16.35 16.35 16.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |