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)
15/08/2017
9.92
 44,747 9.09 9.98 9.09 900 0 0.0
14/08/2017
9.09
 3,900 9.07 9.32 9.07 100 0 0.0
11/08/2017
9.09
 3,878 8.84 9.13 8.84 0 0 0
10/08/2017
8.84
 3,400 8.76 8.84 8.74 0 0 0
09/08/2017
8.86
 9,300 9.09 9.09 8.84 0 0 0
08/08/2017
9.09
 4,235 9.11 9.11 8.88 0 0 0
07/08/2017
9.11
 1,952 8.95 9.11 8.89 0 0 0
04/08/2017
9.03
 3,400 8.84 9.13 8.84 500 0 0.0
03/08/2017
8.84
 8,100 8.89 9.40 8.76 1,900 500 0.1
02/08/2017
8.74
 24,100 8.74 8.74 8.74 0 0 0
01/08/2017
8.74
 3,040 8.80 8.84 8.72 0 0 0
31/07/2017
8.74
 18,100 8.74 8.74 8.56 400 1,400 0.0
28/07/2017
8.74
 8,112 8.84 8.84 8.64 100 300 0.0
27/07/2017
8.84
 5,600 8.80 8.84 8.80 4,000 600 0.2
26/07/2017
8.86
 31,300 8.93 8.93 8.74 400 0 0.0
25/07/2017
8.89
 21,400 8.74 9.03 8.74 0 3,000 -0.1
24/07/2017
8.74
 28,600 8.39 8.93 8.39 1,300 0 0.1
21/07/2017
9.09
 31,428 8.93 9.52 8.93 200 6,500 -0.3
20/07/2017
8.72
 51,638 8.06 8.84 7.96 0 500 0.0
19/07/2017
8.06
 5,100 7.96 8.06 7.96 0 1,000 0.0
18/07/2017
8.06
 14,680 7.96 8.12 7.92 0 500 0.0
17/07/2017
7.96
 17,190 7.96 8.16 7.96 100 0 0.0
14/07/2017
7.96
 10,062 7.96 7.98 7.94 1,100 0 0.0
13/07/2017
7.96
 800 7.96 7.96 7.96 0 0 0
12/07/2017
8.04
 3,500 8.14 8.14 7.98 0 0 0
11/07/2017
7.98
 9,900 7.98 7.98 7.96 0 0 0
10/07/2017
7.96
 16,500 8.35 8.35 7.96 100 0 0.0
07/07/2017
7.96
 1,810 7.96 7.96 7.96 0 0 0
06/07/2017
8.25
 18,400 8.00 8.25 7.79 1,100 0 0.0
05/07/2017
8.45
 100 8.45 8.45 8.45 100 0 0.0
04/07/2017
8.16
 18,600 7.77 8.35 7.77 1,000 5,500 -0.2
03/07/2017
8.16
 7,200 7.96 8.16 7.77 800 0 0.0
30/06/2017
7.77
 13,200 7.59 7.77 7.59 500 400 0.0
29/06/2017
7.59
 10,200 7.57 7.59 7.57 0 0 0
28/06/2017
7.57
 3,211 7.42 7.57 7.40 0 1,000 0.0
27/06/2017
7.67
 21,289 7.75 7.77 7.63 0 2,000 -0.1
26/06/2017
7.67
 19,001 7.38 7.77 7.38 200 0 0.0
23/06/2017
7.38
 21,200 7.30 7.38 7.28 0 0 0
22/06/2017
7.28
 9,100 7.48 7.48 7.28 0 0 0
21/06/2017
7.38
 21,800 7.28 7.38 7.28 0 0 0
20/06/2017
7.28
 16,450 7.28 7.28 7.05 0 2,000 -0.1
19/06/2017
7.34
 5,500 7.57 7.57 7.19 200 0 0.0
16/06/2017
7.38
 15,900 7.28 7.42 7.28 0 0 0
15/06/2017
7.28
 48,310 7.19 7.42 7.19 500 0 0.0
14/06/2017
7.19
 8,450 6.80 7.19 6.80 100 0 0.0
13/06/2017
6.80
 6,700 6.72 6.80 6.72 0 0 0
12/06/2017
6.72
 15,500 6.70 6.76 6.70 0 0 0
09/06/2017
6.78
 600 6.78 6.78 6.78 0 0 0
08/06/2017
6.78
 2,700 6.89 6.99 6.70 200 0 0.0
07/06/2017
6.80
 1,200 6.76 6.84 6.76 0 0 0
06/06/2017
6.76
 10,700 6.70 6.76 6.60 500 0 0.0
05/06/2017
6.70
 1,700 6.78 6.99 6.70 200 0 0.0
02/06/2017
6.78
 1,800 6.80 6.80 6.60 0 0 0
01/06/2017
6.80
 3,200 6.64 6.80 6.60 100 0 0.0
31/05/2017
6.60
 7,400 7.22 7.22 6.60 100 0 0.0
30/05/2017
6.60
 18,800 6.60 6.70 6.45 0 0 0
29/05/2017
6.60
 4,601 6.41 6.60 6.41 0 0 0
26/05/2017
6.60
 200 6.74 6.74 6.60 0 0 0
25/05/2017
6.64
 10,800 6.70 6.70 6.60 300 0 0.0
24/05/2017
6.60
 3,300 6.80 6.80 6.54 0 0 0
23/05/2017
6.39
 9,000 6.25 6.39 6.25 0 0 0
22/05/2017
6.25
 13,200 6.80 6.80 6.21 1,300 0 0.0
19/05/2017
6.29
 2,000 6.60 6.60 6.23 0 0 0
18/05/2017
6.56
 8,600 6.64 6.64 6.41 0 0 0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2017
6.70
 3,308 6.99 6.99 6.43 0 0 0
16/05/2017
6.66
 17,600 6.70 6.70 6.61 0 0 0
15/05/2017
6.66
 18,700 6.61 6.70 6.61 0 0 0
12/05/2017
6.66
 11,309 6.66 6.66 6.61 0 0 0
11/05/2017
6.68
 15,860 6.59 6.70 6.59 2,000 0 0.1
10/05/2017
6.61
 12,900 6.72 6.72 6.61 0 100 0.0
09/05/2017
6.75
 41,900 6.53 6.79 6.53 2,900 0 0.1
08/05/2017
6.62
 37,501 6.53 6.64 6.46 0 0 0
05/05/2017
6.51
 11,900 6.57 6.57 6.50 0 0 0
04/05/2017
6.46
 3,900 6.48 6.48 6.46 0 0 0
03/05/2017
6.48
 20,910 6.33 6.53 6.33 0 0 0
28/04/2017
6.42
 18,800 6.33 6.51 6.33 100 0 0.0
27/04/2017
6.40
 3,300 6.51 6.51 6.40 100 0 0.0
26/04/2017
6.24
 5,200 6.15 6.29 6.15 100 0 0.0
25/04/2017
6.06
 3,300 6.35 6.61 6.06 200 100 0.0
24/04/2017
6.28
 1,900 6.24 6.28 6.24 0 200 0.0
21/04/2017
6.35
 20,850 6.13 6.35 6.13 0 0 0
20/04/2017
6.13
 38,600 6.06 6.15 6.04 2,000 0 0.1
19/04/2017
6.06
 9,800 5.96 6.06 5.89 0 0 0
18/04/2017
5.96
 6,600 5.96 5.96 5.96 0 0 0
17/04/2017
5.96
 1,200 5.96 5.96 5.96 0 0 0
14/04/2017
5.96
 400 5.96 5.96 5.96 0 0 0
13/04/2017
5.96
 5,651 6.06 6.06 5.96 0 0 0
12/04/2017
6.62
 100 6.62 6.62 6.62 100 0 0.0
11/04/2017
6.04
 2,800 5.87 6.06 5.87 0 0 0
10/04/2017
5.96
 0 5.96 5.96 5.96 0 0 0
07/04/2017
5.96
 3,800 5.87 5.96 5.87 2,700 0 0.1
05/04/2017
5.96
 2,900 5.87 5.96 5.87 0 0 0
04/04/2017
5.91
 3,400 5.98 6.02 5.91 0 0 0
03/04/2017
6.02
 14,700 6.06 6.06 5.96 0 0 0
31/03/2017
6.04
 2,200 5.84 6.33 5.84 0 0 0
30/03/2017
5.84
 8,300 5.95 5.95 5.84 100 0 0.0
29/03/2017
5.73
 3,700 5.96 5.96 5.73 0 0 0
28/03/2017
5.73
 1,300 6.61 6.61 5.73 100 0 0.0
27/03/2017
6.06
 8,300 5.78 6.06 5.73 0 0 0
24/03/2017
6.15
 0 6.15 6.15 6.15 0 0 0

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