CTCP Dược phẩm Trung ương 3 (dp3)

57.60
-0.20
(-0.35%)
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
(2024-10-28) 		-2.30 -3.83% 255,723 0 0
57.70
60.10
57.80
2 tháng
(2024-09-27) 		-4.30 -6.94% 738,834 -1,350 -0.1
57.70
62.70
57.80
3 tháng
(2024-08-28) 		-5.60 -8.85% 976,492 -1,350 -0.1
57.70
64.20
57.80
6 tháng
(2024-05-30) 		-3.80 -6.18% 1,600,176 -1,350 -0.1
57.70
72.80
57.80
12 tháng
(2023-12-04) 		-4.23 -6.83% 3,005,260 -5,450 -0.3
57.70
72.80
57.80
24 tháng
(2022-12-07) 		25.86 81.22% 4,583,052 -5,400 -0.7
31.49
76.21
57.80
36 tháng
(2021-12-13) 		21.75 60.51% 5,108,605 -147,335 -14.4
31.31
76.21
57.80
60 tháng
(2019-12-23) 		37.35 183.48% 6,641,043 27,906 4.1
16.75
76.21
57.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2017
7.00
 5,200 6.79 7.06 6.90 100 0 0.0
25/04/2017
6.79
 3,300 7.04 7.41 6.79 200 100 0.0
24/04/2017
7.04
 1,900 7.12 7.12 7.00 0 200 -0.0
21/04/2017
7.12
 20,850 6.88 7.12 6.88 0 0 0
20/04/2017
6.88
 38,600 6.79 6.90 6.77 2,000 0 0.1
19/04/2017
6.79
 9,800 6.69 6.79 6.61 0 0 0
18/04/2017
6.69
 6,600 6.69 6.69 6.69 0 0 0
17/04/2017
6.69
 1,200 6.69 6.69 6.69 0 0 0
14/04/2017
6.69
 400 6.69 6.69 6.69 0 0 0
13/04/2017
6.69
 5,651 7.43 7.43 6.69 0 0 0
12/04/2017
7.43
 100 6.77 7.43 7.43 100 0 0.0
11/04/2017
6.77
 2,800 6.69 6.79 6.59 0 0 0
10/04/2017
6.69
 0 6.69 6.69 6.69 0 0 0
07/04/2017
6.69
 3,800 6.69 6.69 6.59 2,700 0 0.1
05/04/2017
6.69
 2,900 6.63 6.69 6.59 0 0 0
04/04/2017
6.63
 3,400 6.75 6.75 6.63 0 0 0
03/04/2017
6.75
 14,700 6.77 6.79 6.69 0 0 0
31/03/2017
6.77
 2,200 6.55 7.10 6.55 0 0 0
30/03/2017
6.55
 8,300 6.42 6.67 6.55 100 0 0.0
29/03/2017
6.42
 3,700 6.42 6.69 6.42 0 0 0
28/03/2017
6.42
 1,300 6.79 7.41 6.42 100 0 0.0
27/03/2017
6.79
 8,300 6.90 6.90 6.42 0 0 0
24/03/2017
6.90
 0 6.90 6.90 6.90 0 0 0
23/03/2017
6.90
 0 6.90 6.90 6.90 0 0 0
22/03/2017
6.90
 4,500 6.49 6.90 6.79 0 0 0
21/03/2017
6.49
 3,308 6.40 6.49 6.38 0 0 0
20/03/2017
6.40
 3,500 6.46 6.46 6.40 0 0 0
17/03/2017
6.46
 1,100 6.40 6.46 6.46 100 0 0.0
16/03/2017
6.40
 2,500 6.40 6.40 6.40 0 0 0
15/03/2017
6.40
 1,800 6.38 6.40 6.38 0 0 0
14/03/2017
6.38
 6,700 6.55 6.55 6.38 0 0 0
13/03/2017
6.55
 100 6.40 6.55 6.55 100 0 0.0
10/03/2017
6.40
 4,100 6.40 6.40 6.40 0 0 0
09/03/2017
6.40
 500 6.40 6.40 6.40 0 0 0
08/03/2017
6.40
 2,210 6.40 6.40 6.40 0 0 0
07/03/2017
6.40
 4,800 6.40 6.40 6.40 0 0 0
06/03/2017
6.40
 2,700 6.40 6.40 6.38 1,000 0 0.0
03/03/2017
6.40
 6,100 6.38 6.40 6.40 0 0 0
02/03/2017
6.38
 1,100 6.44 6.44 6.38 0 0 0
01/03/2017
6.44
 31,600 6.38 6.44 6.24 0 0 0
28/02/2017
6.38
 3,300 6.49 6.49 6.28 0 0 0
27/02/2017
6.49
 6,100 6.49 6.49 6.28 100 0 0.0
24/02/2017
6.49
 1,900 6.38 6.59 6.38 0 0 0
23/02/2017
6.38
 100 6.30 6.38 6.38 100 0 0.0
22/02/2017
6.30
 2,000 6.24 6.30 6.30 0 0 0
21/02/2017
6.24
 3,200 6.20 6.24 6.24 0 0 0
20/02/2017
6.20
 8,800 6.36 6.36 6.20 0 0 0
17/02/2017
6.36
 1,500 6.38 6.38 6.18 100 0 0.0
16/02/2017
6.38
 100 6.24 6.38 6.38 100 0 0.0
15/02/2017
6.24
 5,300 6.28 6.28 6.18 0 0 0
14/02/2017
6.28
 3,600 6.38 6.49 6.28 0 0 0
13/02/2017
6.38
 17,800 6.38 6.79 6.38 100 0 0.0
10/02/2017
6.38
 12,600 6.34 6.46 6.28 100 0 0.0
09/02/2017
6.34
 2,600 6.38 6.38 6.18 100 0 0.0
08/02/2017
6.38
 4,600 6.38 6.38 6.18 200 3,000 -0.1
07/02/2017
6.38
 10,300 6.38 6.38 6.18 0 6,300 -0.2
06/02/2017
6.38
 0 6.38 6.38 6.38 0 0 0
03/02/2017
6.38
 2,109 6.79 6.79 6.38 0 0 0
02/02/2017
6.79
 300 6.59 7.00 6.79 300 0 0.0
25/01/2017
6.59
 1,800 6.38 6.98 6.20 1,300 0 0.0
24/01/2017
6.38
 300 6.28 6.38 6.18 200 0 0.0
23/01/2017
6.28
 500 6.28 6.30 6.28 0 0 0
20/01/2017
6.28
 13,001 6.07 6.38 5.97 0 0 0
19/01/2017
6.07
 500 6.36 6.36 6.07 0 0 0
18/01/2017
6.36
 0 6.36 6.36 6.36 0 0 0
17/01/2017
6.36
 10,200 6.18 6.36 6.18 100 0 0.0
16/01/2017
6.18
 8,600 6.24 6.24 6.07 0 0 0
13/01/2017
6.24
 100 6.07 6.24 6.24 100 0 0.0
12/01/2017
6.07
 2,470 6.07 6.18 6.07 100 0 0.0
11/01/2017
6.07
 3,200 6.18 6.18 6.07 0 0 0
10/01/2017
6.18
 11,900 6.07 6.18 6.07 100 0 0.0
09/01/2017
6.07
 4,400 6.16 6.16 6.07 0 0 0
06/01/2017
6.16
 100 6.07 6.16 6.16 100 0 0.0
05/01/2017
6.07
 3,900 6.18 6.18 6.07 0 0 0
04/01/2017
6.18
 4,200 6.26 6.49 5.79 300 0 0.0
03/01/2017
6.26
 6,400 6.63 6.63 6.09 1,100 0 0.0
30/12/2016
6.63
 1,210 6.07 6.63 6.07 200 0 0.0
29/12/2016
6.07
 13,900 6.07 6.07 6.05 0 0 0
28/12/2016
6.07
 10,600 6.07 6.07 6.07 0 0 0
27/12/2016
6.07
 10,100 6.07 6.07 6.07 100 0 0.0
26/12/2016
6.07
 4,900 6.03 6.14 5.97 200 0 0.0
23/12/2016
6.03
 1,000 5.97 6.03 5.97 100 0 0.0
22/12/2016
5.97
 1,600 6.05 6.05 5.97 0 0 0
21/12/2016
6.05
 10,100 5.97 6.07 5.97 200 0 0.0
20/12/2016
5.97
 3,000 5.97 5.97 5.97 0 0 0
19/12/2016
5.97
 100 5.91 5.97 5.97 100 0 0.0
16/12/2016
5.91
 8,200 5.87 5.95 5.87 0 0 0
15/12/2016
5.87
 5,400 5.87 5.87 5.87 0 0 0
14/12/2016
5.87
 100 5.83 5.87 5.87 100 0 0.0
13/12/2016
5.83
 23,200 5.79 5.83 5.76 100 0 0.0
12/12/2016
5.79
 1,900 5.81 5.81 5.79 0 0 0
09/12/2016
5.81
 12,000 5.85 5.85 5.76 0 0 0
08/12/2016
5.85
 1,000 5.85 5.85 5.76 0 0 0
07/12/2016
5.85
 12,500 5.85 5.85 5.79 100 0 0.0
06/12/2016
5.85
 17,600 5.85 5.87 5.76 16,200 0 0.5
05/12/2016
5.85
 5,100 5.79 5.85 5.76 5,100 0 0.1
02/12/2016
5.79
 5,000 5.76 5.79 5.79 5,000 0 0.1
01/12/2016
5.76
 17,000 5.76 5.76 5.76 0 0 0
30/11/2016
5.76
 7,610 5.91 5.91 5.76 10 0 0.0
29/11/2016
5.91
 3,500 5.97 5.97 5.68 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |