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)
14/08/2019
15.44
 5,300 15.32 15.44 15.32 0 700 0.0
13/08/2019
15.32
 2,200 15.42 15.44 15.32 0 0 0
12/08/2019
15.35
 2,130 15.30 15.35 15.27 0 0 0
09/08/2019
15.32
 312 15.25 15.32 15.22 0 0 0
08/08/2019
15.27
 7,552 15.44 15.44 15.27 0 0 0
07/08/2019
15.44
 378 15.44 15.44 15.44 0 0 0
06/08/2019
15.69
 9,610 15.94 16.06 15.69 0 0 0
05/08/2019
15.94
 1,810 15.44 15.94 15.44 0 0 0
02/08/2019
15.89
 3,150 15.94 15.94 15.81 0 0 0
01/08/2019
15.94
 12,815 15.20 15.94 15.20 0 0 0
31/07/2019
15.20
 4,470 15.15 15.20 15.15 0 0 0
30/07/2019
15.05
 3,200 15.20 15.20 15.05 2,000 0 0.1
29/07/2019
15.20
 2,060 15.20 15.20 15.20 0 0 0
26/07/2019
15.20
 6,426 15.20 15.20 14.95 1,000 400 0.0
25/07/2019
15.20
 18,900 15.20 15.22 15.20 100 0 0.0
24/07/2019
15.20
 4,700 15.20 15.20 15.20 0 0 0
23/07/2019
15.20
 1,270 15.64 15.64 15.20 0 0 0
22/07/2019
15.57
 10,810 15.32 15.69 15.30 0 6,900 -0.4
19/07/2019
15.44
 8,300 15.20 15.69 15.20 0 0 0
18/07/2019
15.20
 2,763 15.22 15.22 15.20 0 730 0.0
17/07/2019
15.44
 100 15.44 15.44 15.44 0 0 0
16/07/2019
15.44
 2,732 15.32 15.44 15.32 0 0 0
15/07/2019
15.32
 460 15.20 15.32 15.20 200 0 0.0
12/07/2019
15.20
 1,430 15.20 15.32 15.20 200 0 0.0
11/07/2019
15.44
 220 15.44 15.44 15.44 0 0 0
10/07/2019
15.62
 1,100 15.20 15.62 15.20 0 0 0
09/07/2019
15.20
 4,610 15.20 15.20 15.13 100 300 0.0
08/07/2019
15.20
 3,262 15.20 15.20 15.20 0 0 0
05/07/2019
15.20
 7,160 15.20 15.20 15.13 0 0 0
04/07/2019
15.20
 5,159 15.20 15.20 15.15 0 0 0
03/07/2019
15.20
 2,575 15.20 15.20 15.20 25 0 0.0
02/07/2019
15.20
 1,300 15.44 15.44 15.20 0 0 0
01/07/2019
15.20
 2,300 15.20 15.20 15.20 0 0 0
28/06/2019
15.15
 3,147 15.15 15.15 15.15 0 0 0
27/06/2019
15.15
 100 15.15 15.15 15.15 0 0 0
26/06/2019
15.15
 3,500 15.20 15.20 15.10 0 0 0
25/06/2019
15.08
 14,201 15.44 15.44 15.08 1,600 2,300 0.0
24/06/2019
15.42
 4,968 15.57 15.57 15.20 100 0 0.0
21/06/2019
15.44
 3,000 15.44 15.44 15.44 0 0 0
20/06/2019
15.64
 5 15.64 15.64 15.64 0 0 0
19/06/2019
15.64
 2,100 15.20 15.64 15.08 300 1,400 -0.1
18/06/2019
15.25
 200 15.25 15.25 15.25 0 0 0
17/06/2019
15.67
 1,600 15.25 15.67 15.20 100 0 0.0
14/06/2019
15.44
 3,956 15.20 15.69 15.08 100 100 0
13/06/2019
15.37
 4,320 15.32 15.69 15.32 0 0 0
12/06/2019
15.69
 110 15.69 15.69 15.69 100 0 0.0
11/06/2019
15.22
 3,299 15.20 15.22 15.20 0 0 0
10/06/2019
15.20
 7,590 15.08 15.20 15.08 0 0 0
07/06/2019
15.08
 3,163 14.95 15.08 14.95 0 200 0.0
06/06/2019
15.08
 7,240 14.95 15.32 14.95 0 0 0
05/06/2019
15.08
 12,910 15.08 15.32 15.08 0 0 0
04/06/2019
15.08
 5,514 15.32 15.44 15.00 0 0 0
03/06/2019
15.69
 300 15.81 15.81 15.69 0 0 0
31/05/2019
15.81
 1,900 15.94 16.28 15.69 0 0 0
30/05/2019
15.94
 15 15.94 15.94 15.94 0 0 0
29/05/2019
15.94
 3,300 15.94 15.94 15.91 0 0 0
28/05/2019
15.94
 6,830 16.20 16.20 15.94 0 0 0
27/05/2019
16.35
 6,700 16.18 16.38 16.18 0 0 0
24/05/2019
16.30
 1,100 16.38 16.43 16.18 0 0 0
23/05/2019
16.43
 1,800 16.20 16.43 16.20 0 0 0
22/05/2019
16.20
 3,110 16.30 16.35 16.20 0 0 0
21/05/2019
16.18
 2,549 16.18 16.18 15.94 0 0 0
20/05/2019
16.43
 1,318 16.67 16.67 16.43 0 0 0
17/05/2019
16.57
 800 16.43 16.57 16.43 0 0 0
16/05/2019
16.18
 2,000 16.40 16.40 16.18 700 0 0.0
15/05/2019
16.30
 6,600 16.30 16.43 16.30 0 200 0.0
14/05/2019
16.47
 3,600 16.70 16.70 16.47 0 0 0
13/05/2019
16.70
 2,135 16.67 16.87 16.67 0 0 0
10/05/2019
16.79
 1,900 16.67 16.92 16.67 0 0 0
09/05/2019
16.67
 5,000 16.67 16.79 16.65 1,000 0 0.1
08/05/2019
16.67
 3,880 16.92 16.92 16.67 110 0 0.0
07/05/2019
17.41
 0 17.41 17.41 17.41 0 0 0
06/05/2019
17.41
 900 17.41 17.41 17.41 0 0 0
03/05/2019: Cổ tức tiền mặt tỉ lệ: 50%
03/05/2019
17.41
 4,310 18.14 18.14 17.41 0 0 0
02/05/2019
17.33
 7,022 17.49 17.52 17.33 0 10 0.0
26/04/2019
17.49
 1,900 17.40 17.52 17.40 0 0 0
25/04/2019
17.20
 7,700 17.26 17.61 17.17 200 0 0.0
24/04/2019
17.40
 4,400 17.22 17.40 17.17 50 0 0.0
23/04/2019
17.40
 2,110 17.52 17.52 17.40 0 0 0
22/04/2019
17.52
 4,512 17.56 17.58 17.49 1,000 0 0.1
19/04/2019
17.91
 2,620 17.68 17.91 17.63 20 0 0.0
18/04/2019
17.93
 0 17.93 17.93 17.93 0 0 0
17/04/2019
17.93
 3,629 18.09 18.09 17.72 0 0 0
16/04/2019
18.07
 1,500 18.09 18.09 18.07 0 0 0
12/04/2019
18.18
 742 18.32 18.32 18.09 0 0 0
11/04/2019
18.32
 6,731 17.86 18.32 17.86 0 0 0
10/04/2019
17.86
 1,000 17.61 17.86 17.61 0 0 0
09/04/2019
17.61
 1,001 17.20 17.68 17.20 0 0 0
08/04/2019
17.70
 6,249 17.74 17.74 17.06 100 0 0.0
05/04/2019
17.81
 4,920 18.20 18.20 17.81 0 0 0
04/04/2019
18.20
 1,020 18.32 18.32 18.20 0 20 0.0
03/04/2019
18.09
 3,729 17.97 18.09 17.86 0 0 0
02/04/2019
18.09
 1,200 18.32 18.32 17.86 0 0 0
01/04/2019
18.32
 11,100 15.84 18.32 15.84 0 0 0
29/03/2019
17.58
 500 17.49 17.58 17.49 0 0 0
28/03/2019
17.63
 100 17.63 17.63 17.63 0 0 0
27/03/2019
17.74
 100 17.74 17.74 17.74 100 0 0.0
26/03/2019
17.40
 4,214 17.42 17.42 17.29 200 0 0.0
25/03/2019
17.40
 4,638 17.40 17.40 17.40 0 0 0
22/03/2019
17.40
 2,800 17.31 17.40 17.31 1,000 0 0.1

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