CTCP Dược phẩm Trung ương 3 (dp3)

61.50
-0.10
(-0.16%)
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
(2026-08-19) 		1.50 2.50% 141,600 -2,000 -0.1
53.10
63.40
61.50
2 tháng
(2026-07-20) 		0 0% 296,700 -3,500 -0.2
53.10
63.40
61.50
3 tháng
(2026-06-22) 		-1.10 -1.75% 569,700 -3,500 -0.2
53.10
63.80
61.50
6 tháng
(2026-03-23) 		5.40 9.61% 1,085,800 -6,400 -0.4
53
63.80
61.50
12 tháng
(2025-09-23) 		11.30 22.48% 3,552,600 -11,600 -0.7
46.64
63.80
61.50
24 tháng
(2024-09-30) 		6.25 11.29% 7,337,107 -16,850 -1.0
46.64
65.96
61.50
36 tháng
(2023-10-04) 		10.34 20.16% 10,058,224 -23,200 -1.4
46.64
79.46
61.50
60 tháng
(2021-10-14) 		28.99 88.91% 11,866,181 -152,767 -14.1
19.46
85.53
61.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
52.72
 3,900 52.97 52.97 51.61 0 0 0
24/08/2023
54.00
 3,131 53.91 54.17 53.91 0 0 0
23/08/2023
54.25
 2,206 53.83 54.25 53.83 0 0 0
22/08/2023
54.60
 5,470 55.37 55.37 52.97 0 0 0
21/08/2023
53.83
 3,867 54.34 54.34 53.49 0 0 0
18/08/2023
54.34
 11,882 55.11 55.96 54.34 0 0 0
17/08/2023
55.96
 7,704 55.54 55.96 55.54 0 0 0
16/08/2023
56.22
 2,774 56.39 56.39 55.71 0 0 0
15/08/2023
56.39
 2,400 56.39 56.48 54.94 0 0 0
14/08/2023
56.48
 12,510 56.39 56.56 55.11 0 0 0
11/08/2023
56.39
 6,804 56.39 56.39 55.96 0 0 0
10/08/2023
56.56
 700 57.16 57.16 56.56 0 0 0
09/08/2023
56.48
 2,800 56.39 57.25 56.39 0 0 0
08/08/2023
56.39
 10,406 51.52 57.93 51.52 0 0 0
07/08/2023
57.16
 6,800 56.48 57.33 56.48 0 0 0
04/08/2023
56.56
 6,538 56.39 56.82 56.39 0 0 0
03/08/2023
56.82
 5,300 57.76 57.84 55.54 0 0 0
02/08/2023
57.42
 7,775 57.25 57.59 57.25 0 0 0
01/08/2023
58.10
 17,436 58.10 58.36 58.10 0 0 0
31/07/2023
57.25
 3,800 56.73 57.67 56.73 0 0 0
28/07/2023
57.59
 7,406 57.84 58.10 57.16 0 0 0
27/07/2023
58.10
 10,647 58.10 58.36 57.76 0 0 0
26/07/2023
58.10
 7,640 58.95 58.95 58.10 0 0 0
25/07/2023
58.87
 11,500 58.61 58.87 58.27 0 0 0
24/07/2023
58.10
 28,705 58.95 58.95 56.39 0 0 0
21/07/2023
58.95
 30,527 61.35 61.52 58.95 0 0 0
20/07/2023
61.35
 6,359 61.86 62.54 61.35 0 0 0
19/07/2023
61.86
 20,402 61.86 62.54 61.09 0 0 0
18/07/2023
61.52
 19,710 63.06 63.23 60.75 0 0 0
17/07/2023
62.71
 22,574 61.86 64.08 61.69 0 0 0
14/07/2023
61.69
 42,000 64.94 64.94 61.69 0 0 0
13/07/2023
66.22
 22,903 67.93 67.93 63.23 0 0 0
12/07/2023
67.93
 100,780 69.04 69.04 64.08 0 0 0
11/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/150 (Volume + 150%, Ratio=1.50)
11/07/2023
62.80
 18,275 62.80 62.80 62.80 0 0 0
10/07/2023
19.99
 7,507 19.99 20.06 19.65 0 0 0
07/07/2023
51.95
 44,613 47.74 52.53 47.74 0 1,000 -0.1
06/07/2023
47.78
 41,113 50.44 50.51 47.16 0 800 -0.1
05/07/2023
50.41
 22,600 53.66 53.66 49.56 0 0 0
04/07/2023
51.20
 28,768 54.00 54.68 50.58 0 200 0.0
03/07/2023
53.83
 24,986 52.29 56.77 52.29 0 2,000 -0.3
30/06/2023
21.09
 3,900 21.19 21.19 20.64 0 0 0
29/06/2023
52.08
 13,021 51.26 53.32 50.92 0 2,500 -0.4
28/06/2023
51.23
 30,770 49.90 54.51 49.90 0 4,100 -0.6
27/06/2023
49.83
 1,650 48.87 49.83 46.21 0 0 0
26/06/2023
48.87
 307 49.56 49.56 48.87 0 0 0
23/06/2023
49.56
 2,560 46.07 49.56 46.07 0 0 0
22/06/2023
46.07
 9,613 45.11 49.52 44.09 0 0 0
21/06/2023
48.97
 10,400 49.90 49.90 45.83 0 0 0
20/06/2023
21.09
 3,900 21.19 21.19 20.64 0 0 0
19/06/2023
49.56
 15,234 40.64 49.62 40.64 0 6,900 -1.0
16/06/2023
45.11
 1,006 39.99 45.11 39.99 0 100 0.0
15/06/2023
42.38
 214 37.80 42.38 37.80 0 100 0.0
14/06/2023
41.97
 401 40.84 42.69 40.84 0 0 0
13/06/2023
21.09
 3,900 21.19 21.19 20.64 0 0 0
12/06/2023
39.61
 0 39.61 39.61 39.61 0 0 0
09/06/2023
39.61
 306 39.34 39.61 39.34 0 0 0
08/06/2023
39.61
 124 39.61 39.61 39.61 0 0 0
07/06/2023
41.70
 102 41.70 41.70 41.70 0 0 0
06/06/2023
40.98
 1,301 40.98 40.98 40.98 0 0 0
05/06/2023
39.47
 1,507 37.94 41.66 37.94 0 100 0.0
02/06/2023
41.70
 1,210 42.86 42.86 41.70 0 0 0
01/06/2023
38.96
 2,501 37.25 39.13 37.18 0 0 0
31/05/2023
35.58
 703 35.20 36.06 35.20 0 0 0
30/05/2023
34.18
 204 34.18 34.18 34.18 0 0 0
29/05/2023
34.18
 114 34.18 34.18 34.18 0 0 0
26/05/2023
32.91
 0 32.91 32.91 32.91 0 0 0
25/05/2023
32.91
 0 32.91 32.91 32.91 0 0 0
24/05/2023
32.91
 1 32.91 32.91 32.91 0 0 0
23/05/2023
32.91
 0 32.91 32.91 32.91 0 0 0
22/05/2023
32.91
 0 32.91 32.91 32.91 0 0 0
19/05/2023
32.91
 200 32.98 32.98 32.91 0 0 0
18/05/2023
33.83
 0 33.83 33.83 33.83 0 0 0
17/05/2023
33.83
 0 33.83 33.83 33.83 0 0 0
16/05/2023
33.83
 200 33.66 33.83 33.66 0 100 0.0
15/05/2023
35.89
 103 35.89 35.89 35.89 0 0 0
12/05/2023
33.53
 100 33.53 33.53 33.53 0 100 0.0
11/05/2023
36.98
 3,215 34.86 37.18 34.86 3,000 0 0.3
10/05/2023
34.38
 114 34.38 34.38 34.38 0 0 0
09/05/2023
34.42
 325 34.45 34.45 34.42 200 0 0.0
08/05/2023
34.45
 1,117 34.35 34.45 34.35 700 0 0.1
05/05/2023
34.18
 411 34.18 34.18 34.18 100 0 0.0
04/05/2023
34.18
 13 34.18 34.18 34.18 0 0 0
03/05/2023
37.97
 1,430 37.97 40.33 37.94 600 100 0.1
02/05/2023
33.32
 200 30.76 33.32 30.76 0 100 0.0
01/05/2023
32.13
 0 32.13 32.13 32.13 0 0 0
28/04/2023
34.18
 400 34.18 34.18 34.18 200 0 0.0
27/04/2023
34.18
 1 34.18 34.18 34.18 0 0 0
26/04/2023
34.18
 0 34.18 34.18 34.18 0 0 0
25/04/2023
34.18
 500 34.18 34.18 34.18 0 0 0
24/04/2023
34.18
 2,301 34.18 34.18 34.18 900 0 0.1
21/04/2023
34.18
 2,700 34.18 34.18 34.18 1,200 0 0.1
20/04/2023
34.18
 0 34.18 34.18 34.18 0 0 0
19/04/2023
34.18
 1 34.18 34.18 34.18 0 0 0
18/04/2023
34.18
 201 34.18 34.18 34.18 100 0 0.0
17/04/2023
34.18
 1,215 34.18 34.18 34.18 400 0 0.0
14/04/2023
33.94
 600 33.90 33.94 33.90 200 0 0.0
13/04/2023
33.97
 708 34.11 34.18 33.97 500 0 0.0
12/04/2023
32.78
 210 31.99 32.78 31.99 0 100 0.0
11/04/2023
34.11
 200 34.18 34.18 34.11 100 0 0.0
10/04/2023
20.51
 7,100 20.51 20.54 20.16 0 0 0

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