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)
21/03/2019
17.40
 440 17.40 17.40 17.40 200 0 0.0
20/03/2019
17.40
 1,551 17.06 17.40 17.06 0 0 0
19/03/2019
17.47
 1,409 17.52 17.52 17.31 0 0 0
18/03/2019
17.52
 336 17.52 17.52 17.52 100 0 0.0
15/03/2019
17.52
 2,800 18.32 18.32 17.40 100 0 0.0
14/03/2019
17.38
 9,671 17.63 17.63 17.33 0 0 0
13/03/2019
17.40
 7,409 17.40 17.40 17.31 100 0 0.0
12/03/2019
17.52
 14,210 17.40 17.52 17.31 600 0 0.0
11/03/2019
17.74
 6,410 17.77 17.77 17.40 0 0 0
08/03/2019
17.77
 6,220 17.63 17.81 17.63 1,100 0 0.1
07/03/2019
17.47
 11,570 17.17 17.61 17.10 0 50 0.0
06/03/2019
17.10
 3,810 16.97 17.17 16.94 100 700 0.0
05/03/2019
17.03
 7,326 17.17 17.17 16.94 1,000 300 0.1
04/03/2019
17.15
 8,340 16.90 17.22 16.90 800 0 0.1
01/03/2019
16.90
 1,540 16.71 16.92 16.71 0 0 0
28/02/2019
16.81
 15,850 16.83 16.83 16.71 0 4,600 -0.3
27/02/2019
17.15
 2,200 17.33 17.33 16.71 0 0 0
26/02/2019
17.29
 11,540 16.60 17.47 16.60 100 1,100 -0.1
25/02/2019
16.60
 13,096 16.26 16.90 16.14 100 500 0.0
22/02/2019
16.14
 23,444 15.80 16.49 15.80 100 3,600 -0.2
21/02/2019
15.57
 2,934 15.78 15.78 15.57 0 0 0
20/02/2019
15.78
 5,265 15.57 15.78 15.41 100 0 0.0
19/02/2019
15.57
 9,140 15.34 15.66 15.34 0 0 0
18/02/2019
15.66
 1,000 15.66 15.66 15.66 0 0 0
15/02/2019
15.68
 10,524 15.57 16.03 15.57 0 0 0
14/02/2019
15.36
 11,235 15.80 15.80 15.34 500 200 0.0
13/02/2019
15.57
 6,057 15.34 15.80 14.91 100 0 0.0
12/02/2019: Quyền mua cổ phiếu: 8/1 Giá: 26.4 (Volume + 12.50%, Ratio=0.13)
12/02/2019
15.11
 1,187 14.84 15.34 14.84 200 0 0.0
11/02/2019
14.96
 5,300 15.34 15.34 14.94 100 0 0.0
01/02/2019
15.28
 8,558 15.11 15.28 14.92 0 0 0
31/01/2019
14.92
 16,602 14.49 15.21 14.49 100 0 0.0
30/01/2019
15.04
 5,216 15.11 15.11 14.66 100 0 0.0
29/01/2019
15.13
 23,800 15.13 15.15 14.70 200 0 0.0
28/01/2019
15.34
 4,400 15.21 15.34 15.04 100 0 0.0
25/01/2019
15.21
 6,880 14.68 15.51 14.68 200 20 0.0
24/01/2019
14.83
 15,655 15.02 15.07 14.15 100 0 0.0
23/01/2019
15.02
 13,800 15.56 15.56 14.96 0 1,100 -0.1
22/01/2019
15.49
 6,940 15.77 15.77 15.45 100 0 0.0
21/01/2019
15.19
 112,318 15.19 16.62 15.19 5,900 4,200 0.1
18/01/2019
16.88
 79,750 18.43 18.43 16.88 700 0 0.1
17/01/2019
18.75
 6,500 18.75 18.75 18.56 0 0 0
16/01/2019
18.86
 5,705 18.65 18.86 18.54 0 0 0
15/01/2019
18.65
 11,930 18.43 18.65 18.22 0 0 0
14/01/2019
18.54
 13,770 18.56 18.65 18.33 200 0 0.0
11/01/2019
18.69
 2,525 18.71 18.82 18.69 0 0 0
10/01/2019
18.77
 8,900 19.22 19.39 18.75 0 0 0
09/01/2019
19.39
 18,820 19.50 20.14 19.39 0 0 0
08/01/2019
19.56
 19,400 18.75 19.60 18.75 0 1,500 -0.1
07/01/2019
18.73
 5,100 18.48 18.73 18.48 400 500 0.0
04/01/2019
18.73
 4,866 18.48 18.75 18.45 0 500 0.0
03/01/2019
18.43
 6,400 18.13 18.73 18.13 0 0 0
02/01/2019
18.22
 12,700 18.11 19.60 18.11 400 0 0.0
28/12/2018
18.11
 10,010 18.11 18.11 18.11 0 0 0
27/12/2018
18.22
 6,800 17.69 18.22 17.69 100 0 0.0
26/12/2018
18.11
 3,700 17.90 18.11 17.64 100 0 0.0
25/12/2018
18.22
 3,280 17.47 18.24 17.47 100 0 0.0
24/12/2018
18.33
 6,320 18.45 18.97 18.33 0 0 0
21/12/2018
18.48
 10,240 18.30 18.56 18.16 100 200 0.0
20/12/2018
18.30
 1,200 18.16 18.33 18.16 500 0 0.0
19/12/2018
18.30
 11,800 17.90 18.33 17.90 0 400 0.0
18/12/2018
17.90
 2,100 18.13 18.13 17.58 100 0 0.0
17/12/2018
18.16
 5,800 18.11 18.16 18.01 0 0 0
14/12/2018
18.16
 1,700 18.03 18.16 18.01 0 0 0
13/12/2018
18.18
 4,920 18.11 18.18 17.92 0 0 0
12/12/2018
18.11
 4,860 18.11 18.30 18.05 100 0 0.0
11/12/2018
18.22
 2,020 18.09 18.22 17.92 200 0 0.0
10/12/2018
18.11
 4,210 17.94 18.54 17.90 200 0 0.0
07/12/2018
18.54
 7,803 18.94 18.94 18.54 0 0 0
06/12/2018
18.92
 1,000 18.97 18.97 18.58 0 0 0
05/12/2018
19.05
 9,127 18.97 19.05 18.97 100 0 0.0
04/12/2018
18.97
 5,000 19.18 19.18 18.97 0 0 0
03/12/2018
18.97
 12,700 18.75 19.09 18.75 0 600 -0.1
30/11/2018
18.62
 10,750 18.54 18.62 18.41 0 0 0
29/11/2018
18.43
 31,620 18.11 18.71 18.11 600 0 0.1
28/11/2018
18.01
 4,330 18.20 18.20 18.01 3,100 0 0.3
27/11/2018
18.18
 7,920 18.22 18.22 18.01 100 0 0.0
26/11/2018
18.01
 12,610 17.98 18.11 17.98 0 0 0
23/11/2018
18.01
 9,600 18.11 18.11 18.01 0 0 0
22/11/2018
18.11
 12,700 18.01 18.11 18.01 0 0 0
21/11/2018
18.11
 6,636 18.11 18.11 17.90 2,000 0 0.2
20/11/2018
18.11
 8,910 17.96 18.13 17.90 0 0 0
19/11/2018
17.90
 5,210 17.90 17.98 17.81 1,000 0 0.1
16/11/2018
17.81
 18,751 17.49 17.81 17.49 700 0 0.1
15/11/2018
17.69
 4,800 17.86 17.86 17.69 500 0 0.0
14/11/2018
17.52
 5,600 17.52 17.90 17.49 500 0 0.0
13/11/2018
17.49
 29,200 17.58 17.92 17.37 0 0 0
12/11/2018
17.94
 24,600 17.26 17.98 17.26 0 2,000 -0.2
09/11/2018
17.26
 3,900 17.32 17.56 17.26 0 0 0
08/11/2018
17.37
 8,900 17.47 17.47 17.26 0 0 0
07/11/2018
17.47
 10,700 17.58 17.58 17.28 3,000 0 0.2
06/11/2018
17.41
 5,100 17.43 17.47 17.39 0 0 0
05/11/2018
17.64
 2,410 17.28 17.67 17.26 0 0 0
02/11/2018
17.47
 17,700 17.39 17.58 17.32 0 0 0
01/11/2018
17.39
 5,512 17.69 17.69 17.39 0 0 0
31/10/2018
17.49
 16,200 17.69 17.69 17.47 0 0 0
30/10/2018
17.69
 10,100 17.69 17.69 17.47 0 0 0
29/10/2018
17.62
 7,012 17.47 17.79 17.47 900 0 0.1
26/10/2018
17.69
 3,600 17.58 17.69 17.47 0 0 0
25/10/2018
17.47
 29,300 17.81 17.81 17.26 0 0 0
24/10/2018
17.81
 19,700 18.22 18.52 17.79 0 0 0

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