CTCP Dược phẩm Trung ương 3 (dp3)

60.40
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
(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)
22/10/2020
21.82
 5,000 21.82 21.82 21.82 0 0 0
21/10/2020
20.64
 8,147 21.69 21.69 20.62 7,300 0 0.6
20/10/2020
21.69
 14,400 22.06 22.09 21.69 12,200 0 1.0
19/10/2020
22.06
 7,400 20.75 22.12 20.75 0 100 0.0
16/10/2020
22.12
 100 22.12 22.12 22.12 0 0 0
15/10/2020
21.15
 600 19.04 21.15 19.04 200 100 0.0
14/10/2020
21.15
 1,200 21.15 21.15 21.15 1,200 0 0.1
13/10/2020
21.42
 750 21.69 21.69 21.15 0 0 0
12/10/2020
20.64
 200 20 20.64 20 0 100 0.0
09/10/2020
22.22
 300 19.57 22.46 19.57 100 100 0.0
08/10/2020
20.88
 0 20.88 20.88 20.88 0 0 0
07/10/2020
20.88
 200 20.19 20.88 20.19 0 100 0.0
06/10/2020
22.41
 13,200 22.22 22.41 22.22 6,000 0 0.5
05/10/2020
22.22
 2,850 22.25 22.28 22.22 1,000 0 0.1
02/10/2020
22.22
 12,260 21.02 22.22 21.02 200 0 0.0
01/10/2020
20.88
 4,150 20.62 20.99 20.62 0 0 0
30/09/2020
20.56
 2,205 20.56 20.56 20.56 0 0 0
29/09/2020
20.94
 6,000 20.35 20.94 20.35 4,800 0 0.4
28/09/2020
20.35
 8,700 20.16 20.35 20.13 2,500 0 0.2
25/09/2020
20.13
 3,138 20.35 20.35 20.13 0 0 0
24/09/2020
20.08
 12,500 20.08 20.21 20.08 2,400 0 0.2
23/09/2020
20.08
 500 20.35 20.35 20.08 100 0 0.0
22/09/2020
20.08
 3,900 20.05 20.08 20.05 600 0 0.0
21/09/2020
20.05
 1,405 20.05 20.08 20.05 800 0 0.1
18/09/2020
20.08
 502 20.05 20.08 20.05 200 0 0.0
17/09/2020
20.05
 8,000 19.68 20.05 19.68 700 0 0.1
16/09/2020
19.68
 0 19.68 19.68 19.68 0 0 0
15/09/2020
19.68
 2,592 19.81 19.81 19.60 0 0 0
14/09/2020
19.60
 0 19.60 19.60 19.60 0 0 0
11/09/2020
19.60
 100 19.60 19.60 19.60 0 0 0
10/09/2020
19.57
 11,608 19.57 19.57 19.57 0 0 0
09/09/2020
19.57
 215 19.57 19.57 19.57 0 0 0
08/09/2020
19.57
 100 19.57 19.57 19.57 0 100 0.0
07/09/2020
20.08
 400 20.08 20.08 20.08 400 0 0.0
04/09/2020
20.08
 6,150 19.95 20.08 19.81 200 0 0.0
03/09/2020
19.81
 4,045 19.81 19.95 19.81 3,200 0 0.2
01/09/2020
19.81
 3,179 19.81 19.81 19.81 0 0 0
31/08/2020
19.68
 3,450 19.46 19.68 19.46 0 0 0
28/08/2020
19.65
 3,500 19.54 19.65 19.54 0 0 0
27/08/2020
19.54
 2,331 19.28 19.54 19.14 0 400 0.0
26/08/2020
19.28
 10 19.28 19.28 19.28 0 0 0
25/08/2020
19.28
 1,331 19.54 19.54 19.01 0 0 0
24/08/2020
19.41
 3,750 19.25 19.41 19.25 0 0 0
21/08/2020
19.14
 550 18.88 19.14 18.88 0 0 0
20/08/2020
19.14
 35 19.14 19.14 19.14 0 0 0
19/08/2020
19.14
 420 19.14 19.14 19.14 0 0 0
18/08/2020
19.14
 1,100 19.01 19.28 19.01 100 0 0.0
17/08/2020
19.04
 630 19.01 19.04 19.01 0 0 0
14/08/2020
19.01
 2,390 19.01 19.41 19.01 200 0 0.0
13/08/2020
18.74
 0 18.74 18.74 18.74 0 0 0
12/08/2020
18.74
 200 19.01 19.01 18.74 0 0 0
11/08/2020
18.71
 730 18.50 18.74 18.50 0 0 0
10/08/2020
19.25
 200 19.46 19.46 19.25 0 0 0
07/08/2020
19.46
 10 19.46 19.46 19.46 0 0 0
06/08/2020
19.46
 2,076 19.14 19.52 19.14 0 0 0
05/08/2020
19.14
 5,200 18.77 19.14 18.77 0 0 0
04/08/2020
18.74
 1,310 18.61 18.74 18.61 0 0 0
03/08/2020
18.50
 0 18.50 18.50 18.50 0 0 0
31/07/2020
18.50
 4,400 18.53 18.53 18.50 0 0 0
30/07/2020
18.50
 1,142 18.21 18.50 18.21 0 0 0
29/07/2020
18.88
 240 18.07 18.88 18.07 0 0 0
28/07/2020
18.07
 240 18.21 18.21 18.07 10 0 0.0
27/07/2020
17.94
 4,800 18.71 18.74 17.67 0 0 0
24/07/2020
18.74
 2,325 18.74 18.74 18.21 0 0 0
23/07/2020
18.74
 500 18.74 18.74 18.74 0 0 0
22/07/2020
18.74
 3,048 18.21 18.74 17.40 0 0 0
21/07/2020
18.88
 1,500 18.88 18.88 18.88 0 0 0
20/07/2020
18.74
 10,137 18.74 18.88 18.74 6,300 0 0.4
17/07/2020
18.74
 2,760 18.98 18.98 18.74 100 0 0.0
16/07/2020
18.74
 20 18.74 18.74 18.74 0 0 0
15/07/2020
18.74
 200 18.74 18.74 18.74 0 0 0
14/07/2020
19.01
 500 19.01 19.01 19.01 0 0 0
13/07/2020
18.61
 2,200 19.28 19.41 18.61 0 0 0
10/07/2020
19.28
 10 19.28 19.28 19.28 0 0 0
09/07/2020
19.28
 2,920 19.01 19.28 19.01 0 0 0
08/07/2020
19.01
 5,220 18.74 19.28 18.74 0 0 0
07/07/2020
19.01
 3,200 19.01 19.01 18.47 0 100 0.0
06/07/2020
19.01
 4,459 18.61 19.01 18.21 0 0 0
03/07/2020
19.01
 1,100 18.21 19.01 18.21 0 0 0
02/07/2020
18.21
 760 18.18 18.21 18.18 0 0 0
01/07/2020
18.21
 6,500 18.21 18.34 18.21 0 0 0
30/06/2020
18.07
 11,550 17.64 18.07 17.64 0 0 0
29/06/2020
17.67
 3,950 17.67 17.67 17.40 0 0 0
26/06/2020
18.21
 60 18.21 18.21 18.21 0 0 0
25/06/2020
18.21
 1,312 18.13 18.21 18.02 0 0 0
24/06/2020
18.21
 300 18.21 18.21 18.21 0 0 0
23/06/2020
18.21
 1,100 18.74 18.74 18.21 0 0 0
22/06/2020
18.34
 4,930 18.34 18.39 18.07 0 0 0
19/06/2020
18.34
 3,300 18.34 18.34 18.21 0 0 0
18/06/2020
18.21
 12,200 17.62 18.21 17.62 0 0 0
17/06/2020
17.91
 6,375 17.94 17.94 17.67 0 0 0
16/06/2020
17.91
 752 17.94 17.94 17.91 0 0 0
15/06/2020
17.94
 2,042 17.46 17.94 17.46 0 0 0
12/06/2020
17.46
 3,675 17.46 17.46 17.46 0 0 0
11/06/2020
17.64
 13,830 18.21 18.21 17.64 200 0 0.0
10/06/2020
17.94
 18,875 18.71 18.71 17.94 0 100 0.0
09/06/2020
18.71
 2,854 18.74 18.74 18.53 0 300 0.0
08/06/2020
18.50
 13,260 19.01 19.01 18.21 0 200 0.0
05/06/2020
19.01
 10,190 19.28 19.28 18.47 200 100 0.0
04/06/2020
19.49
 4,440 19.81 19.81 19.46 300 0 0.0

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