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
60.40
2 tháng
(2026-08-06) 		1.90 3.19% 246,100 -3,500 -0.2
59.50
62.20
60.40
3 tháng
(2026-07-07) 		-2.10 -3.31% 382,900 -3,500 -0.2
59.50
63.80
60.40
6 tháng
(2026-04-08) 		6.50 11.84% 1,035,100 -6,400 -0.4
54.40
63.80
60.40
12 tháng
(2025-10-10) 		11.57 23.22% 3,174,600 -11,600 -0.7
46.64
63.80
60.40
24 tháng
(2024-10-15) 		7.92 14.81% 6,934,015 -15,500 -0.9
46.64
65.96
60.40
36 tháng
(2023-10-23) 		9.02 17.23% 9,771,587 -20,950 -1.2
46.64
79.46
60.40
60 tháng
(2021-11-01) 		27.97 83.67% 11,659,565 -154,267 -14.3
19.99
79.46
60.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
14.37
 0 14.37 14.37 14.37 0 0 0
04/06/2018
14.37
 3,300 14.37 14.37 14.37 0 0 0
01/06/2018
14.68
 0 14.68 14.68 14.68 0 0 0
31/05/2018
14.68
 2,210 15.77 15.77 14.37 200 0 0.0
30/05/2018
14.37
 4,500 14.37 14.37 14.37 0 0 0
29/05/2018
14.35
 6,000 13.88 14.35 13.88 100 5,000 -0.3
28/05/2018
13.86
 22,500 14.06 14.06 13.86 100 600 0.0
25/05/2018
14.17
 18,150 13.96 14.17 13.76 0 15,000 -1.0
24/05/2018
14.58
 100 14.58 14.58 14.58 100 100 0
23/05/2018
13.76
 300 13.76 13.76 13.76 0 0 0
22/05/2018
14.37
 0 14.37 14.37 14.37 0 0 0
21/05/2018
14.37
 0 14.37 14.37 14.37 0 0 0
18/05/2018
14.37
 400 13.76 14.37 13.76 200 0 0.0
17/05/2018
14.47
 0 14.47 14.47 14.47 0 0 0
16/05/2018
14.47
 2,300 13.76 14.47 13.76 200 0 0.0
15/05/2018
13.96
 1,100 13.76 13.96 13.76 0 0 0
14/05/2018
14.35
 0 14.35 14.35 14.35 0 0 0
11/05/2018
14.35
 0 14.35 14.35 14.35 0 0 0
10/05/2018
14.35
 0 14.35 14.35 14.35 0 0 0
09/05/2018
14.35
 0 14.35 14.35 14.35 0 0 0
08/05/2018
14.35
 2,100 15.19 15.19 13.78 700 0 0.0
07/05/2018
13.86
 2,910 13.80 13.86 13.76 500 0 0.0
04/05/2018
13.76
 1,000 13.76 13.86 13.76 900 0 0.1
03/05/2018
13.78
 200 13.78 13.78 13.78 0 0 0
02/05/2018
13.78
 1,410 13.76 14.35 13.73 600 0 0.0
27/04/2018
13.76
 8,100 14.37 14.37 13.76 0 0 0
26/04/2018
14.35
 1,700 13.96 14.58 13.76 100 0 0.0
24/04/2018
14.97
 1,000 14.97 14.97 14.97 1,000 0 0.1
23/04/2018
14.97
 8,500 15.40 15.40 13.86 2,200 5,200 -0.2
20/04/2018
15.40
 16,600 14.58 15.40 14.08 15,100 1,800 0.9
19/04/2018
14.35
 13,600 13.14 14.41 12.73 0 3,200 -0.2
18/04/2018
13.12
 4,500 13.37 13.76 13.12 1,000 3,500 -0.2
17/04/2018
13.34
 1,900 13.34 13.34 13.14 0 1,300 -0.1
16/04/2018
13.34
 3,300 13.43 13.55 12.34 0 1,000 -0.1
13/04/2018
13.55
 0 13.55 13.55 13.55 0 0 0
12/04/2018
13.55
 200 12.89 13.55 12.89 0 0 0
11/04/2018
13.55
 1,000 13.55 13.55 13.55 0 0 0
10/04/2018
12.77
 3,200 12.77 12.79 12.77 0 0 0
09/04/2018
13.34
 1,100 13.34 13.34 13.34 500 1,000 0.0
06/04/2018
12.95
 0 12.95 12.95 12.95 0 0 0
05/04/2018
12.95
 0 12.95 12.95 12.95 0 0 0
04/04/2018
12.95
 0 12.95 12.95 12.95 0 0 0
03/04/2018
12.95
 1,000 13.96 13.96 12.93 0 0 0
02/04/2018: Cổ tức tiền mặt tỉ lệ: 30%
02/04/2018
13.96
 500 13.96 13.96 13.96 0 0 0
30/03/2018
14.37
 0 14.37 14.37 14.37 0 0 0
29/03/2018
14.37
 7,700 13.58 14.37 13.58 0 0 0
28/03/2018
13.58
 2,600 13.51 13.58 13.49 0 0 0
27/03/2018
13.49
 2,200 13.39 13.49 13.39 0 0 0
26/03/2018
13.39
 300 13.39 13.39 13.39 0 0 0
23/03/2018
13.58
 5,000 13.39 13.58 13.39 0 0 0
22/03/2018
13.52
 0 13.52 13.52 13.52 0 0 0
21/03/2018
13.52
 6,700 13.58 13.58 13.52 1,800 0 0.1
20/03/2018
13.58
 1,820 13.58 13.58 13.58 20 0 0.0
19/03/2018
13.45
 5,400 13.33 13.78 13.33 100 0 0.0
16/03/2018
13.45
 1,000 13.49 13.49 13.45 300 0 0.0
15/03/2018
13.39
 2,500 13.58 13.58 13.39 0 0 0
14/03/2018
13.58
 15,625 13.19 13.58 12.82 0 0 0
13/03/2018
12.80
 6,700 12.70 12.80 12.60 0 0 0
12/03/2018
12.80
 4,300 13.27 13.27 12.80 0 0 0
09/03/2018
13.27
 0 13.27 13.27 13.27 0 0 0
08/03/2018
13.27
 0 13.27 13.27 13.27 0 0 0
07/03/2018
13.27
 500 12.80 13.27 12.80 0 0 0
06/03/2018
12.80
 3,700 12.80 12.80 12.80 0 0 0
05/03/2018
12.80
 0 12.80 12.80 12.80 0 0 0
02/03/2018
12.80
 2,000 12.80 12.80 12.80 0 0 0
01/03/2018
12.80
 100 12.80 12.80 12.80 0 0 0
28/02/2018
13.64
 10 13.64 13.64 13.64 0 0 0
27/02/2018
13.64
 100 13.64 13.64 13.64 0 0 0
26/02/2018
13.47
 310 13.47 13.47 13.47 0 0 0
23/02/2018
13.39
 300 13.39 13.39 13.39 0 0 0
22/02/2018
12.62
 1,900 12.80 12.80 12.62 0 0 0
21/02/2018
12.80
 2,100 12.80 12.80 12.80 0 0 0
13/02/2018
13.76
 700 13.29 13.76 13.19 0 0 0
12/02/2018
13.27
 100 13.27 13.27 13.27 0 0 0
09/02/2018
12.60
 610 12.60 12.60 12.60 0 0 0
08/02/2018
12.60
 1,400 12.60 12.60 12.60 0 0 0
07/02/2018
12.30
 200 12.21 12.30 12.21 0 0 0
06/02/2018
12.30
 9,500 11.91 12.30 11.62 0 5,200 -0.3
05/02/2018
12.80
 1,100 12.52 12.80 12.50 0 0 0
02/02/2018
12.89
 0 12.89 12.89 12.89 0 0 0
01/02/2018
12.89
 20 12.89 12.89 12.89 0 0 0
31/01/2018
12.89
 4,980 12.97 12.97 12.21 0 0 0
30/01/2018
12.40
 15,600 12.80 12.80 12.21 0 10,000 -0.6
29/01/2018
12.80
 900 12.84 12.84 12.80 0 0 0
26/01/2018
12.84
 5,350 12.62 12.84 12.60 0 0 0
25/01/2018
12.60
 16,400 13.58 13.58 12.60 1,800 0 0.1
24/01/2018
13.09
 12,100 13.88 13.88 13.09 0 0 0
23/01/2018
13.88
 8,700 13.88 13.88 13.78 0 0 0
22/01/2018
13.88
 31,600 15.36 15.36 13.82 0 0 0
19/01/2018
15.36
 34,510 15.16 16.46 15.16 0 0 0
18/01/2018
14.96
 1,137 14.77 15.06 14.77 0 0 0
17/01/2018
15.06
 6,700 15.06 15.06 14.96 0 0 0
16/01/2018
15.06
 23,382 14.98 15.16 14.96 0 5,200 -0.4
15/01/2018
14.96
 12,100 14.77 15.16 14.77 0 3,900 -0.3
12/01/2018
14.49
 4,500 14.57 14.57 14.49 0 2,000 -0.1
11/01/2018
14.57
 6,900 14.57 14.57 14.47 0 1,300 -0.1
10/01/2018
14.57
 2,800 14.77 14.77 14.57 0 2,800 -0.2
09/01/2018
15.26
 200 14.77 15.26 14.77 0 0 0
08/01/2018
14.57
 16,400 14.57 14.77 14.47 0 5,100 -0.4
05/01/2018
14.77
 1,550 14.59 14.77 14.59 0 300 0.0

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