CTCP Dược phẩm Trung ương 3 (dp3)

58
-1.10
(-1.86%)
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
(2024-10-09) 		-2.40 -3.90% 368,400 0 0
58
61.50
58
2 tháng
(2024-09-09) 		-4.90 -7.66% 786,600 -1,350 -0.1
58
64
58
3 tháng
(2024-08-12) 		-4.20 -6.64% 885,300 -1,350 -0.1
58
64.20
58
6 tháng
(2024-05-13) 		-2.50 -4.06% 1,588,400 -1,350 -0.1
58
72.80
58
12 tháng
(2023-11-14) 		-0.33 -0.56% 2,948,800 -5,450 -0.3
58
72.80
58
24 tháng
(2022-11-21) 		26.55 81.58% 4,429,175 -5,700 -0.8
31.49
76.21
58
36 tháng
(2021-11-24) 		22.64 62.11% 4,962,683 -146,635 -14.3
31.31
76.21
58
60 tháng
(2019-12-05) 		39.02 194.33% 6,495,449 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)
18/01/2018
16.79
 1,137 16.90 16.90 16.57 0 0 0
17/01/2018
16.90
 6,700 16.90 16.90 16.79 0 0 0
16/01/2018
16.90
 23,382 16.79 17.01 16.79 0 5,200 -0.4
15/01/2018
16.79
 12,100 16.26 17.01 16.57 0 3,900 -0.3
12/01/2018
16.26
 4,500 16.35 16.35 16.26 0 2,000 -0.1
11/01/2018
16.35
 6,900 16.35 16.35 16.23 0 1,300 -0.1
10/01/2018
16.35
 2,800 17.12 17.12 16.35 0 2,800 -0.2
09/01/2018
17.12
 200 16.35 17.12 16.57 0 0 0
08/01/2018
16.35
 16,400 16.57 16.57 16.23 0 5,100 -0.4
05/01/2018
16.57
 1,550 16.15 16.57 16.37 0 300 -0.0
04/01/2018
16.15
 3,700 16.43 16.46 16.15 0 2,000 -0.1
03/01/2018
16.43
 2,100 17.23 17.23 16.35 0 0 0
02/01/2018
17.23
 0 17.23 17.23 17.23 0 0 0
29/12/2017
17.23
 500 16.35 17.23 16.35 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
16.35
 100 16.12 16.35 16.35 0 0 0
27/12/2017
16.12
 7,000 16.04 16.12 15.91 0 0 0
26/12/2017
16.04
 6,200 16.23 16.23 15.91 0 0 0
25/12/2017
16.23
 4,300 16.34 16.36 16.23 0 0 0
22/12/2017
16.34
 3,300 16.89 16.89 16.34 200 0 0.0
21/12/2017
16.89
 800 17.41 17.41 16.89 200 0 0.0
20/12/2017
17.41
 0 17.41 17.41 17.41 0 0 0
19/12/2017
17.41
 6,488 17.21 17.41 16.89 0 0 0
18/12/2017
17.21
 4,800 17.43 17.43 17.21 0 0 0
15/12/2017
17.43
 14,500 16.12 17.65 16.17 0 2,000 -0.1
14/12/2017
16.12
 12,110 15.99 16.12 16.02 0 0 0
13/12/2017
15.99
 5,400 15.97 16.10 15.97 0 0 0
12/12/2017
15.97
 10,000 16.12 16.12 15.97 0 0 0
11/12/2017
16.12
 7,600 16.25 16.25 16.04 0 0 0
08/12/2017
16.25
 1,300 15.82 16.25 15.91 0 0 0
07/12/2017
15.82
 6,900 15.78 15.84 15.80 0 0 0
06/12/2017
15.78
 4,300 15.80 15.80 15.69 0 0 0
05/12/2017
15.80
 16,400 15.88 15.88 15.69 0 0 0
04/12/2017
15.88
 16,800 16.34 16.34 15.88 0 0 0
01/12/2017
16.34
 8,100 16.15 16.34 16.12 0 200 -0.0
30/11/2017
16.15
 6,800 16.56 16.56 16.12 2,000 0 0.2
29/11/2017
16.56
 35,400 16.84 17.00 16.56 3,000 0 0.2
28/11/2017
16.84
 13,900 16.84 16.84 16.56 0 0 0
27/11/2017
16.84
 3,440 16.67 17.00 16.56 0 100 -0.0
24/11/2017
16.67
 24,800 16.67 17.00 16.45 0 0 0
23/11/2017
16.67
 9,000 16.78 17.32 16.67 100 0 0.0
22/11/2017
16.78
 900 17.00 17.21 16.12 0 0 0
21/11/2017
17.00
 210 16.58 17.21 17.00 10 0 0.0
20/11/2017
16.58
 15,800 16.45 16.60 16.56 0 0 0
17/11/2017
16.45
 6,830 16.23 16.45 16.23 0 0 0
16/11/2017
16.23
 2,400 16.02 16.23 15.91 0 0 0
15/11/2017
16.02
 3,100 15.93 16.02 15.82 0 0 0
14/11/2017
15.93
 10,330 15.91 15.93 15.91 0 0 0
13/11/2017
15.91
 6,400 16.34 16.34 15.91 0 0 0
10/11/2017
16.34
 5,800 16.34 16.45 14.71 200 0 0.0
09/11/2017
16.34
 4,700 16.12 16.34 15.69 0 0 0
08/11/2017
16.12
 18,400 16.23 16.23 15.95 0 0 0
07/11/2017
16.23
 6,730 16.45 16.45 15.69 0 0 0
06/11/2017
16.45
 2,500 16.56 16.56 16.34 0 0 0
03/11/2017
16.56
 4,850 16.91 16.91 16.12 0 300 -0.0
02/11/2017
16.91
 16,800 17.32 17.34 16.91 200 0 0.0
01/11/2017
17.32
 17,500 16.56 17.54 16.56 6,900 500 0.5
31/10/2017
16.56
 17,850 16.56 16.78 15.80 0 0 0
30/10/2017
16.56
 3,300 15.69 16.56 15.69 0 1,000 -0.1
27/10/2017
15.69
 4,600 15.99 15.99 15.69 0 0 0
26/10/2017
15.99
 8,400 16.12 16.12 15.69 200 0 0.0
25/10/2017
16.12
 8,200 16.89 16.89 16.12 0 100 -0.0
24/10/2017
16.89
 14,800 16.23 16.97 15.91 0 0 0
23/10/2017
16.23
 23,000 15.38 16.34 15.47 0 0 0
20/10/2017
15.38
 19,321 15.21 15.69 15.03 300 0 0.0
19/10/2017
15.21
 20,800 13.84 15.21 13.92 0 0 0
18/10/2017
13.84
 22,500 13.53 13.92 13.53 0 0 0
17/10/2017
13.53
 7,000 13.16 13.73 13.20 0 0 0
16/10/2017
13.16
 5,100 13.05 13.16 12.86 0 0 0
13/10/2017
13.05
 2,800 12.88 13.05 12.88 0 0 0
12/10/2017
12.88
 200 12.88 12.88 12.88 0 0 0
11/10/2017
12.88
 11,380 12.83 12.88 12.53 0 0 0
10/10/2017
12.83
 1,200 12.86 12.86 12.53 0 0 0
09/10/2017
12.86
 0 12.86 12.86 12.86 0 0 0
06/10/2017
12.86
 1,000 12.42 12.86 12.42 200 0 0.0
05/10/2017
12.42
 500 12.75 12.75 12.42 0 0 0
04/10/2017
12.75
 0 12.75 12.75 12.75 0 0 0
03/10/2017
12.75
 2,000 13.25 13.25 12.75 0 0 0
02/10/2017
13.25
 120 13.03 13.25 13.25 0 0 0
29/09/2017
13.03
 2,300 13.05 13.05 13.03 0 0 0
28/09/2017
13.05
 500 12.42 13.05 12.42 0 0 0
27/09/2017
12.42
 2,400 12.75 12.75 12.42 600 2,000 -0.1
26/09/2017
12.75
 9,180 12.75 12.81 12.64 0 0 0
25/09/2017
12.75
 600 12.86 12.86 12.75 0 0 0
22/09/2017
12.86
 3,700 12.42 12.86 12.33 2,000 0 0.1
21/09/2017
12.42
 13,700 12.83 12.83 12.31 0 0 0
20/09/2017
12.83
 0 12.83 12.83 12.83 0 0 0
19/09/2017
12.83
 4,400 12.86 12.86 12.31 0 0 0
18/09/2017
12.86
 1,720 13.07 13.07 12.25 0 100 -0.0
15/09/2017
13.07
 3,002 12.96 13.07 12.64 0 1,902 -0.1
14/09/2017
12.96
 6,200 13.23 13.23 12.70 0 0 0
13/09/2017
13.23
 2,108 14.05 14.05 13.07 0 0 0
12/09/2017
14.05
 550 13.71 14.05 14.05 500 50 0.0
11/09/2017
13.71
 4,140 13.73 14.14 13.51 200 20 0.0
08/09/2017
13.73
 11,908 13.73 14.27 13.51 200 0 0.0
07/09/2017
13.73
 800 13.51 13.73 13.51 0 0 0
06/09/2017
13.51
 17,000 13.51 13.95 13.36 0 2,200 -0.1
05/09/2017
13.51
 11,800 12.81 13.51 12.86 0 0 0
01/09/2017
12.81
 200 12.57 12.81 12.46 0 0 0
31/08/2017
12.57
 7,000 12.27 12.64 12.27 0 0 0
30/08/2017
12.27
 22,020 13.07 13.07 12.27 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |