CTCP Dược phẩm Trung ương 3 (dp3)

63.50
-0.50
(-0.78%)
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
(2024-08-20) 		0.50 0.79% 120,200 0 0
63.10
64.20
63.50
2 tháng
(2024-07-22) 		2.30 3.73% 281,600 0 0
61.70
64.30
63.50
3 tháng
(2024-06-21) 		1 1.59% 542,500 0 0
61.70
72.80
63.50
6 tháng
(2024-03-25) 		-7 -9.86% 1,421,800 -3,700 -0.2
59.90
72.80
63.50
12 tháng
(2023-09-25) 		4.76 8.03% 2,609,900 -13,950 -0.8
56.08
72.80
63.50
24 tháng
(2022-09-30) 		32.16 101% 3,749,163 10,350 0.6
31.31
76.21
63.50
36 tháng
(2021-10-05) 		26.49 70.63% 4,278,230 -136,717 -13.2
31.31
76.21
63.50
60 tháng
(2019-10-16) 		46.01 255.77% 5,851,215 25,066 3.9
16.75
76.21
63.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2016
5.97
 1,000 5.97 5.97 5.97 1,000 0 0.0
25/11/2016
5.97
 8,400 5.97 5.97 5.87 100 0 0.0
24/11/2016
5.97
 4,400 5.76 5.97 5.76 200 0 0.0
23/11/2016
5.76
 14,700 5.76 5.76 5.72 0 0 0
22/11/2016
5.76
 3,800 5.91 5.91 5.76 0 0 0
21/11/2016
5.91
 5,300 5.87 5.91 5.76 100 0 0.0
18/11/2016
5.87
 10,000 5.76 5.97 5.76 100 0 0.0
17/11/2016
5.76
 5,400 5.85 5.93 5.76 200 0 0.0
16/11/2016
5.85
 6,400 5.87 5.87 5.76 0 0 0
15/11/2016
5.87
 1,300 5.87 5.97 5.68 100 0 0.0
14/11/2016
5.87
 100 5.93 5.93 5.87 0 0 0
11/11/2016
5.93
 12,000 6.05 6.05 5.93 0 0 0
10/11/2016
6.05
 1,100 6.11 6.11 5.87 0 0 0
09/11/2016
6.11
 100 5.89 6.11 6.11 100 0 0.0
08/11/2016
5.89
 13,900 5.97 5.97 5.89 100 0 0.0
07/11/2016
5.97
 8,600 6.09 6.09 5.97 0 0 0
04/11/2016
6.09
 100 6.01 6.09 6.09 100 0 0.0
03/11/2016
6.01
 9,510 6.14 6.14 5.97 0 0 0
02/11/2016
6.14
 1,200 6.14 6.14 5.97 100 0 0.0
01/11/2016
6.14
 9,000 6.18 6.22 5.97 100 0 0.0
31/10/2016
6.18
 0 6.18 6.18 6.18 0 0 0
28/10/2016
6.18
 3,200 6.16 6.18 5.97 100 0 0.0
27/10/2016
6.16
 7,500 5.89 6.26 5.79 0 0 0
26/10/2016
5.89
 11,000 6.16 6.16 5.89 0 0 0
25/10/2016
6.16
 800 6.34 6.34 5.97 100 0 0.0
24/10/2016
6.34
 7,500 6.03 6.34 5.46 0 1,700 -0.0
21/10/2016
6.03
 48,010 6.69 6.71 6.03 0 0 0
20/10/2016
6.69
 80,500 6.98 6.98 6.38 6,000 0 0.2
19/10/2016
6.98
 11,800 6.90 7.00 6.81 3,100 0 0.1
18/10/2016
6.90
 19,220 6.79 6.96 6.71 220 0 0.0
17/10/2016
6.79
 11,800 6.98 6.98 6.63 200 0 0.0
14/10/2016
6.98
 17,800 7.00 7.12 6.90 8,900 0 0.3
13/10/2016
7.00
 5,640 7.10 7.10 6.79 4,100 0 0.1
12/10/2016
7.10
 53,610 6.63 7.10 6.63 8,100 0 0.3
11/10/2016
6.63
 24,400 6.59 6.65 6.59 7,000 0 0.2
10/10/2016
6.59
 20,600 6.59 6.69 6.38 13,000 0 0.4
07/10/2016
6.59
 16,500 6.59 6.59 6.36 100 0 0.0
06/10/2016
6.59
 12,600 6.36 6.79 6.34 200 0 0.0
05/10/2016
6.36
 6,932 6.34 6.42 6.28 132 0 0.0
04/10/2016
6.34
 4,510 6.69 6.69 6.32 10 0 0.0
03/10/2016
6.69
 16,108 6.79 6.81 6.59 100 0 0.0
30/09/2016
6.79
 41,802 6.30 6.92 6.30 2,600 400 0.1
29/09/2016
6.30
 8,600 6.32 6.34 6.28 0 0 0
28/09/2016
6.32
 12,700 6.34 6.40 6.30 0 0 0
27/09/2016
6.34
 14,400 6.24 6.34 6.24 0 0 0
26/09/2016
6.24
 28,000 6.20 6.36 6.18 200 0 0.0
23/09/2016
6.20
 6,500 6.36 6.36 6.20 0 0 0
22/09/2016
6.36
 1,100 6.38 6.40 6.24 200 0 0.0
21/09/2016
6.38
 8,900 6.22 6.38 6.22 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |