CTCP Dược phẩm Trung ương 3 (dp3)

60.30
-0.30
(-0.50%)
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)
26/03/2025
54.98
 30,300 54.70 54.98 54.60 0 0 0
25/03/2025
54.70
 22,453 54.32 54.70 54.23 0 0 0
24/03/2025
54.32
 27,551 54.60 54.70 54.04 0 0 0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 30%
21/03/2025
54.60
 40,189 55.26 57.13 54.32 0 0 0
20/03/2025
55.26
 32,665 55.53 55.97 55.26 0 0 0
19/03/2025
55.53
 29,421 55.79 55.97 55.26 0 0 0
18/03/2025
55.97
 60,021 55.53 56.60 55.53 0 0 0
17/03/2025
54.99
 3,900 55.26 55.26 53.83 0 0 0
14/03/2025
55.44
 38,445 55.17 55.71 55.17 0 0 0
13/03/2025
55.26
 21,438 55.53 55.71 55.17 0 0 0
12/03/2025
55.71
 21,095 55.88 55.97 55.44 0 0 0
11/03/2025
55.79
 27,893 55.79 55.97 55.44 0 0 0
10/03/2025
55.88
 31,343 55.53 56.06 55.26 0 0 0
07/03/2025
55.44
 29,139 55.17 55.44 54.99 0 0 0
06/03/2025
55.08
 36,569 54.99 55.62 54.90 0 0 0
05/03/2025
54.55
 9,067 54.55 54.81 54.01 0 0 0
04/03/2025
54.55
 20,782 54.64 55.08 54.37 0 0 0
03/03/2025
53.92
 8,536 54.28 54.37 53.92 0 0 0
28/02/2025
54.28
 6,334 53.92 54.37 53.92 0 0 0
27/02/2025
53.92
 21,217 53.92 53.92 53.66 0 0 0
26/02/2025
53.83
 11,257 53.92 54.19 53.83 0 0 0
25/02/2025
53.83
 11,709 54.01 54.01 53.74 0 0 0
24/02/2025
54.01
 22,656 53.39 54.01 53.39 0 0 0
21/02/2025
53.39
 7,000 53.48 53.48 53.39 0 0 0
20/02/2025
53.57
 6,206 53.21 53.57 53.21 0 0 0
19/02/2025
53.21
 26,115 53.92 53.92 53.03 0 0 0
18/02/2025
53.92
 7,523 54.37 54.37 53.30 0 0 0
17/02/2025
54.37
 13,954 54.73 54.73 53.12 0 0 0
14/02/2025
54.73
 21,222 54.73 54.81 54.73 0 0 0
13/02/2025
54.73
 21,307 54.81 55.26 53.74 0 0 0
12/02/2025
54.81
 23,536 55.26 55.53 54.37 0 0 0
11/02/2025
54.81
 37,109 53.83 56.60 53.21 0 0 0
10/02/2025
53.48
 33,910 52.85 53.92 52.68 0 0 0
07/02/2025
52.32
 28,940 51.78 52.94 51.78 0 0 0
06/02/2025
51.43
 14,238 51.61 52.05 51.43 0 0 0
05/02/2025
51.43
 11,051 51.16 51.61 51.07 0 0 0
04/02/2025
51.07
 11,103 51.25 51.25 50.98 0 0 0
24/01/2025
51.25
 4,504 51.25 51.25 50.71 0 0 0
23/01/2025
51.25
 35,500 50.63 51.61 49.91 0 0 0
22/01/2025
50.18
 10,879 50.45 50.63 50.09 0 2,500 -0.1
21/01/2025
50.18
 15,900 50.36 50.71 50.18 0 0 0
20/01/2025
50.36
 9,324 50.80 50.80 50.36 0 0 0
17/01/2025
50.63
 410 51.16 51.16 50.63 0 0 0
16/01/2025
50.54
 8,657 51.61 51.61 50.36 0 0 0
15/01/2025
50.45
 7,200 50.36 50.80 50.36 0 0 0
14/01/2025
50.36
 8,717 50.54 50.63 50.36 0 0 0
13/01/2025
50.36
 11,457 50.71 50.80 50.27 0 0 0
10/01/2025
50.71
 1,048 50.71 50.71 50.63 0 0 0
09/01/2025
50.71
 5,224 50.80 50.89 50.71 0 0 0
08/01/2025
50.80
 2,113 50.80 51.25 50.63 0 0 0
07/01/2025
47.59
 8,400 47.51 47.59 47.51 0 0 0
06/01/2025
51.34
 10,502 51.61 51.61 51.25 0 0 0
03/01/2025
51.61
 15,102 51.52 51.96 51.34 0 0 0
02/01/2025
51.52
 24,569 52.05 56.51 51.43 0 0 0
31/12/2024
51.96
 8,897 51.52 51.96 51.52 0 0 0
30/12/2024
51.43
 22,263 51.52 51.69 51.43 0 0 0
27/12/2024
51.52
 25,415 51.69 52.50 51.43 0 0 0
26/12/2024
51.69
 8,625 51.78 51.78 51.61 0 0 0
25/12/2024
51.69
 32,304 51.61 51.78 51.52 0 0 0
24/12/2024
51.52
 21,853 51.61 52.23 51.52 0 0 0
23/12/2024
51.61
 17,550 51.87 52.05 51.52 0 0 0
20/12/2024
51.69
 8,004 51.69 52.05 51.61 0 0 0
19/12/2024
51.69
 10,649 51.69 51.78 51.69 0 0 0
18/12/2024
51.69
 11,773 51.69 51.78 51.69 0 0 0
17/12/2024
51.69
 17,784 51.69 51.78 51.52 0 0 0
16/12/2024
51.61
 22,834 51.69 52.23 51.61 0 200 0.0
13/12/2024
51.61
 15,852 51.69 51.69 51.52 0 0 0
12/12/2024
51.69
 26,122 51.69 52.41 51.69 0 0 0
11/12/2024
51.69
 25,244 52.32 52.32 51.69 0 0 0
10/12/2024
51.69
 22,732 51.69 53.12 51.69 0 300 0.0
09/12/2024
51.52
 50,803 52.59 52.85 51.52 0 0 0
06/12/2024
57.40
 8,013 57.13 57.93 57.13 0 0 0
05/12/2024
54.73
 31,235 55.26 55.26 54.37 0 0 0
04/12/2024
61.77
 3,006 61.41 61.77 61.41 0 0 0
03/12/2024
65.96
 6,100 65.96 65.96 65.78 0 0 0
02/12/2024
65.06
 4,206 66.22 66.22 64.80 0 0 0
29/11/2024
54.99
 3,900 55.26 55.26 53.83 0 0 0
28/11/2024
54.99
 3,900 55.26 55.26 53.83 0 0 0
27/11/2024
54.99
 3,900 55.26 55.26 53.83 0 0 0
26/11/2024
54.99
 3,900 55.26 55.26 53.83 0 0 0
25/11/2024
51.43
 3,960 51.69 51.69 51.43 0 0 0
22/11/2024
51.61
 4,720 51.69 51.69 51.61 0 0 0
21/11/2024
51.69
 5,201 51.69 51.69 51.43 0 0 0
20/11/2024
51.69
 14,002 51.69 51.69 51.34 0 0 0
19/11/2024
51.61
 23,310 51.78 52.32 51.43 0 0 0
18/11/2024
51.69
 5,803 51.61 51.69 51.43 0 0 0
15/11/2024
51.69
 45,117 51.69 56.60 51.69 0 0 0
14/11/2024
51.69
 5,901 51.69 51.69 51.52 0 0 0
13/11/2024
51.69
 6,202 52.14 52.14 51.52 0 0 0
12/11/2024
51.69
 11,380 51.87 51.87 51.52 0 0 0
11/11/2024
51.69
 8,252 51.69 52.59 51.25 0 0 0
08/11/2024
51.69
 19,390 52.68 52.68 51.69 0 0 0
07/11/2024
52.68
 4,931 52.85 53.30 52.68 0 0 0
06/11/2024
53.21
 6,977 53.12 53.21 52.50 0 0 0
05/11/2024
53.21
 18,531 51.87 53.21 51.69 0 0 0
04/11/2024
51.69
 20,648 52.85 53.21 51.69 0 0 0
01/11/2024
53.30
 7,200 53.48 53.48 53.03 0 0 0
31/10/2024
53.30
 5,940 53.48 53.48 53.30 0 0 0
30/10/2024
53.48
 10,400 53.57 53.57 53.48 0 0 0
29/10/2024
53.57
 6,614 54.28 54.28 53.48 0 0 0

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