CTCP Dược phẩm Trung ương 3 (dp3)

58
0
(0%)
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
(2024-10-16) 		-2 -3.34% 261,200 0 0
57.90
60.10
58
2 tháng
(2024-09-16) 		-5.70 -8.96% 794,900 -1,350 -0.1
57.90
64
58
3 tháng
(2024-08-19) 		-6.10 -9.53% 903,400 -1,350 -0.1
57.90
64.20
58
6 tháng
(2024-05-20) 		-4 -6.46% 1,589,600 -1,350 -0.1
57.90
72.80
58
12 tháng
(2023-11-21) 		-3.83 -6.21% 2,936,500 -5,450 -0.3
57.90
72.80
58
24 tháng
(2022-11-28) 		26.06 81.85% 4,469,621 -5,400 -0.7
31.49
76.21
58
36 tháng
(2021-12-01) 		20.68 55.56% 4,997,545 -147,735 -14.4
31.31
76.21
58
60 tháng
(2019-12-12) 		36.23 167.13% 6,542,199 29,806 4.3
16.75
76.21
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
67.77
 6,500 67.10 67.77 67.10 0 0 0
05/09/2023
67.10
 19,400 66.05 70.65 62.89 0 0 0
31/08/2023
66.05
 16,200 65.19 66.05 61.35 0 0 0
30/08/2023
65.19
 4,600 67.10 67.20 63.75 0 0 0
29/08/2023
67.10
 8,800 65.67 68.06 66.14 0 0 0
28/08/2023
65.67
 23,600 62.02 66.62 62.21 0 0 0
25/08/2023
62.02
 4,900 60.58 62.31 60.58 0 0 0
24/08/2023
60.58
 3,000 60.87 60.87 60.49 0 0 0
23/08/2023
60.87
 2,200 61.26 61.26 60.39 0 0 0
22/08/2023
61.26
 5,400 60.39 62.12 59.43 0 0 0
21/08/2023
60.39
 3,800 60.97 60.97 60.01 0 0 0
18/08/2023
60.97
 11,700 62.79 62.79 60.97 0 0 0
17/08/2023
62.79
 7,700 63.08 63.08 62.31 0 0 0
16/08/2023
63.08
 2,700 63.27 63.27 62.50 0 0 0
15/08/2023
63.27
 2,400 63.36 63.36 61.64 0 0 0
14/08/2023
63.36
 12,500 63.27 63.46 61.83 0 0 0
11/08/2023
63.27
 6,800 63.46 63.46 62.79 0 0 0
10/08/2023
63.46
 700 63.36 64.13 63.46 0 0 0
09/08/2023
63.36
 2,800 63.27 64.23 63.27 0 0 0
08/08/2023
63.27
 10,400 64.13 64.99 57.80 0 0 0
07/08/2023
64.13
 6,800 63.46 64.32 63.36 0 0 0
04/08/2023
63.46
 6,500 63.75 63.75 63.27 0 0 0
03/08/2023
63.75
 5,300 64.42 64.90 62.31 0 0 0
02/08/2023
64.42
 7,700 65.19 65.19 64.23 0 0 0
01/08/2023
65.19
 17,300 64.23 65.47 65.19 0 0 0
31/07/2023
64.23
 3,800 64.61 64.71 63.65 0 0 0
28/07/2023
64.61
 7,400 65.19 65.19 64.13 0 0 0
27/07/2023
65.19
 10,600 65.19 65.47 64.80 0 0 0
26/07/2023
65.19
 7,600 66.05 66.14 65.19 0 0 0
25/07/2023
66.05
 11,500 65.19 66.05 65.38 0 0 0
24/07/2023
65.19
 28,700 66.14 66.14 63.27 0 0 0
21/07/2023
66.14
 30,500 68.83 69.02 66.14 0 0 0
20/07/2023
68.83
 6,300 69.40 70.17 68.83 0 0 0
19/07/2023
69.40
 20,400 69.02 70.17 68.54 0 0 0
18/07/2023
69.02
 19,700 70.36 70.94 68.16 0 0 0
17/07/2023
70.36
 22,500 69.21 71.90 69.21 0 0 0
14/07/2023
69.21
 42,000 74.29 74.29 69.21 0 0 0
13/07/2023
74.29
 22,700 76.21 76.21 70.94 0 0 0
12/07/2023
76.21
 100,500 70.46 77.46 71.90 0 0 0
11/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/150 (Volume + 150%, Ratio=1.50)
11/07/2023
70.46
 18,100 64.11 70.46 70.46 0 0 0
10/07/2023
64.11
 85,700 58.28 64.11 58.67 0 0 0
07/07/2023
58.28
 44,500 53.61 58.94 53.57 0 1,000 -0.1
06/07/2023
53.61
 41,100 56.56 56.67 52.92 0 800 -0.1
05/07/2023
56.56
 22,500 57.44 60.20 55.60 0 0 0
04/07/2023
57.44
 28,768 60.32 61.35 56.75 0 200 -0.0
03/07/2023
60.32
 24,186 58.28 63.69 58.67 0 2,000 -0.3
30/06/2023
58.28
 12,000 58.48 59.43 57.90 0 0 0
29/06/2023
58.48
 12,821 57.48 59.82 57.13 0 2,500 -0.4
28/06/2023
57.48
 30,770 55.91 61.16 55.98 0 4,100 -0.6
27/06/2023
55.91
 1,650 54.83 55.91 51.84 0 0 0
26/06/2023
54.83
 307 55.60 55.60 54.83 0 0 0
23/06/2023
55.60
 1,960 55.56 55.60 51.69 0 0 0
22/06/2023
55.56
 2,300 57.13 57.13 49.46 0 0 0
21/06/2023
57.13
 10,400 57.13 57.13 51.42 0 0 0
20/06/2023
57.13
 1,317 55.60 57.52 51.77 0 0 0
19/06/2023
55.60
 14,034 50.62 55.68 45.59 0 6,900 -1.0
16/06/2023
50.62
 1,006 47.55 50.62 44.86 0 100 -0.0
15/06/2023
47.55
 114 47.09 47.55 42.41 0 100 -0.0
14/06/2023
47.09
 401 44.44 47.89 45.82 0 0 0
13/06/2023
44.44
 0 44.44 44.44 44.44 0 0 0
12/06/2023
44.44
 0 44.44 44.44 44.44 0 0 0
09/06/2023
44.44
 306 44.44 44.44 44.13 0 0 0
08/06/2023
44.44
 124 46.78 46.78 44.44 0 0 0
07/06/2023
46.78
 102 45.98 46.78 46.78 0 0 0
06/06/2023
45.98
 1,301 44.29 45.98 45.98 0 0 0
05/06/2023
44.29
 1,507 46.78 46.78 42.56 0 100 -0.0
02/06/2023
46.78
 1,210 43.71 48.08 46.78 0 0 0
01/06/2023
43.71
 2,501 39.92 43.90 41.72 0 0 0
31/05/2023
39.92
 703 38.34 40.45 39.50 0 0 0
30/05/2023
38.34
 204 38.34 38.34 38.34 0 0 0
29/05/2023
38.34
 114 36.93 38.34 38.34 0 0 0
26/05/2023
36.93
 0 36.93 36.93 36.93 0 0 0
25/05/2023
36.93
 0 36.93 36.93 36.93 0 0 0
24/05/2023
36.93
 1 36.93 36.93 36.93 0 0 0
23/05/2023
36.93
 0 36.93 36.93 36.93 0 0 0
22/05/2023
36.93
 0 36.93 36.93 36.93 0 0 0
19/05/2023
36.93
 200 37.96 37.96 36.93 0 0 0
18/05/2023
37.96
 0 37.96 37.96 37.96 0 0 0
17/05/2023
37.96
 0 37.96 37.96 37.96 0 0 0
16/05/2023
37.96
 200 40.26 40.26 37.77 0 100 -0.0
15/05/2023
40.26
 100 37.62 40.26 40.26 0 0 0
12/05/2023
37.62
 100 41.49 41.49 37.62 0 100 -0.0
11/05/2023
41.49
 3,200 38.61 41.72 39.11 3,000 0 0.3
10/05/2023
38.61
 3 38.61 38.61 38.61 0 0 0
09/05/2023
38.61
 325 38.65 38.65 38.61 200 0 0.0
08/05/2023
38.65
 317 38.34 38.65 38.54 700 0 0.1
05/05/2023
38.34
 411 38.34 38.34 38.34 100 0 0.0
04/05/2023
38.34
 13 38.34 38.34 38.34 0 0 0
28/04/2023
38.34
 400 38.34 38.34 38.34 200 0 0.0
27/04/2023
38.34
 0 38.34 38.34 38.34 0 0 0
26/04/2023
38.34
 0 38.34 38.34 38.34 0 0 0
25/04/2023
38.34
 500 38.34 38.34 38.34 0 0 0
24/04/2023
38.34
 2,301 38.34 38.34 38.34 900 0 0.1
21/04/2023
38.34
 2,700 38.34 38.34 38.34 1,200 0 0.1
20/04/2023
38.34
 0 38.34 38.34 38.34 0 0 0
19/04/2023
38.34
 1 38.34 38.34 38.34 0 0 0
18/04/2023
38.34
 201 38.34 38.34 38.34 100 0 0.0
17/04/2023
38.34
 1,215 38.08 38.34 38.34 400 0 0.0
14/04/2023
38.08
 600 38.11 38.11 38.04 200 0 0.0
13/04/2023
38.11
 708 36.77 38.34 38.11 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |