CTCP Dược phẩm Trung ương 3 (dp3)

63.30
-0.20
(-0.31%)
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
(2024-08-21) 		0.40 0.63% 125,900 0 0
63.10
64.20
63.30
2 tháng
(2024-07-22) 		1.80 2.92% 289,500 0 0
61.70
64.30
63.30
3 tháng
(2024-06-24) 		0.50 0.79% 546,500 0 0
61.70
72.80
63.30
6 tháng
(2024-03-25) 		-7.50 -10.56% 1,429,700 -3,700 -0.2
59.90
72.80
63.30
12 tháng
(2023-09-26) 		5.41 9.31% 2,587,700 -13,950 -0.8
56.08
72.80
63.30
24 tháng
(2022-10-03) 		31.45 98.11% 3,756,058 10,350 0.6
31.31
76.21
63.30
36 tháng
(2021-10-06) 		25.99 69.30% 4,285,730 -136,717 -13.2
31.31
76.21
63.30
60 tháng
(2019-10-17) 		45.76 257.92% 5,858,915 24,966 3.9
16.75
76.21
63.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
30.04
 2,110 29.74 30.04 29.71 0 200 -0.0
05/02/2021
29.74
 400 28.36 29.74 28.39 0 0 0
04/02/2021
28.36
 100 29.77 29.77 28.36 0 0 0
03/02/2021
29.77
 600 29.74 29.77 29.65 100 0 0.0
02/02/2021
29.74
 1,180 29.74 30.04 29.74 0 0 0
01/02/2021
29.74
 1,500 29.71 30.64 29.74 0 0 0
29/01/2021
29.71
 130 28.24 29.71 29.71 0 0 0
28/01/2021
28.24
 3,810 29.71 29.71 26.77 0 0 0
27/01/2021
29.71
 300 31.54 31.54 29.71 0 0 0
26/01/2021
31.54
 1,223 30.94 32.41 31.24 0 0 0
25/01/2021
30.94
 2,250 29.44 32.38 29.44 0 0 0
22/01/2021
29.44
 2,000 27.94 29.44 29.44 0 0 0
21/01/2021
27.94
 1,939 27.76 27.94 26.89 0 0 0
20/01/2021
27.76
 3,601 27.04 27.76 27.04 0 0 0
19/01/2021
27.04
 18,805 26.77 27.04 26.52 4,400 0 0.4
18/01/2021
26.77
 5,885 26.74 26.77 26.46 200 0 0.0
15/01/2021
26.74
 20,000 25.23 26.74 26.43 11,500 0 1.0
14/01/2021
25.23
 12,840 26.43 26.43 25.23 4,700 100 0.4
13/01/2021
26.43
 4,701 26.58 26.58 26.43 3,600 0 0.3
12/01/2021
26.58
 2,800 26.58 26.58 26.58 500 0 0.0
11/01/2021
26.58
 300 27.04 27.04 26.43 100 0 0.0
08/01/2021
27.04
 8,400 26.28 27.04 25.83 2,200 1,600 0.1
07/01/2021
26.28
 1,000 26.13 26.28 26.13 500 0 0.0
06/01/2021
26.13
 910 26.13 26.13 23.52 0 100 -0.0
05/01/2021
26.13
 330 26.07 26.13 26.13 0 0 0
04/01/2021
26.07
 1,400 26.07 26.13 26.07 900 25 0.1
31/12/2020
26.07
 700 26.07 26.07 23.49 10 100 -0.0
30/12/2020
26.07
 10,788 25.29 26.10 25.68 0 0 0
29/12/2020
25.29
 115 25.29 25.29 25.29 0 0 0
28/12/2020
25.29
 536 25.83 25.83 23.25 0 100 -0.0
25/12/2020
25.83
 0 25.83 25.83 25.83 0 0 0
24/12/2020
25.83
 6,100 24.93 25.83 25.53 0 0 0
23/12/2020
24.93
 150 24.63 24.93 24.93 0 0 0
22/12/2020
24.63
 103 25.83 25.83 24.63 0 100 -0.0
21/12/2020
25.83
 110 25.53 25.83 25.83 0 0 0
18/12/2020
25.53
 50 25.53 25.53 25.53 0 0 0
17/12/2020
25.53
 200 25.53 25.53 25.53 200 0 0.0
16/12/2020
25.53
 1,345 25.83 25.83 25.53 100 0 0.0
15/12/2020
25.83
 3,700 25.38 25.83 25.41 100 0 0.0
14/12/2020
25.38
 2,800 24.93 25.38 24.99 0 0 0
11/12/2020
24.93
 1,263 24.90 24.93 24.78 100 0 0.0
10/12/2020
24.90
 100 24.78 24.90 24.90 0 0 0
09/12/2020
24.78
 5,400 24.63 24.90 24.63 2,300 0 0.2
08/12/2020
24.63
 2,207 24.63 24.90 24.63 2,200 0 0.2
07/12/2020
24.63
 2,303 24.51 24.63 24.51 700 1,500 -0.1
04/12/2020
24.51
 2,600 24.48 24.63 24.48 0 1,200 -0.1
03/12/2020
24.48
 100 24.48 24.48 24.48 0 0 0
02/12/2020
24.48
 110 24.93 24.93 24.48 0 0 0
01/12/2020
24.93
 0 24.93 24.93 24.93 0 0 0
30/11/2020
24.93
 2,000 24.93 24.93 24.93 2,000 0 0.2
27/11/2020
24.93
 3,700 24.66 24.93 24.93 0 0 0
26/11/2020
24.66
 9,350 24.63 24.93 24.63 3,300 0 0.3
25/11/2020
24.63
 1,600 24.63 24.63 24.63 0 0 0
24/11/2020
24.63
 1,124 24.63 24.63 24.63 0 0 0
23/11/2020
24.63
 1,409 23.76 24.63 24.03 0 0 0
20/11/2020
23.76
 10 23.76 23.76 23.76 0 0 0
19/11/2020
23.76
 126 25.20 25.20 23.76 0 0 0
18/11/2020
25.20
 10 25.20 25.20 25.20 0 0 0
17/11/2020
25.20
 0 25.20 25.20 25.20 0 0 0
16/11/2020
25.20
 210 25.23 25.23 25.20 0 100 -0.0
13/11/2020
25.23
 1,700 25.53 25.83 25.23 1,000 0 0.1
12/11/2020
25.53
 14,137 25.23 25.53 25.23 0 0 0
11/11/2020
25.23
 7,300 24.93 25.23 22.86 0 300 -0.0
10/11/2020
24.93
 400 23.73 24.93 24.03 100 0 0.0
09/11/2020
23.73
 536 23.13 23.73 23.73 0 0 0
06/11/2020
23.13
 1,700 24.63 24.63 23.13 1,600 200 0.1
05/11/2020
24.63
 2,100 24.66 24.66 24.63 600 0 0.0
04/11/2020
24.66
 400 24.93 25.08 24.66 0 0 0
03/11/2020
24.93
 2,300 24.69 24.93 24.93 0 0 0
02/11/2020
24.69
 400 24.63 24.78 24.63 0 0 0
30/10/2020
24.63
 7,400 24.33 24.93 24.00 0 0 0
29/10/2020
24.33
 500 24.48 24.48 24.33 0 0 0
28/10/2020
24.48
 5,303 24.48 24.51 24.48 2,500 0 0.2
27/10/2020
24.48
 400 24.63 24.63 22.56 0 100 -0.0
26/10/2020
24.63
 2,347 24.48 24.93 24.63 0 200 -0.0
23/10/2020
24.48
 2,100 24.48 24.78 24.48 0 0 0
22/10/2020
24.48
 5,000 23.16 24.48 24.48 0 0 0
21/10/2020
23.16
 8,147 24.33 24.33 23.13 7,300 0 0.6
20/10/2020
24.33
 14,400 24.75 24.78 24.33 12,200 0 1.0
19/10/2020
24.75
 7,400 24.81 24.81 23.28 0 100 -0.0
16/10/2020
24.81
 100 23.73 24.81 24.81 0 0 0
15/10/2020
23.73
 600 23.73 23.73 21.36 200 100 0.0
14/10/2020
23.73
 1,200 24.03 24.03 23.73 1,200 0 0.1
13/10/2020
24.03
 750 23.16 24.33 23.73 0 0 0
12/10/2020
23.16
 200 24.93 24.93 22.44 0 100 -0.0
09/10/2020
24.93
 300 23.43 25.20 21.96 100 100 0.0
08/10/2020
23.43
 0 23.43 23.43 23.43 0 0 0
07/10/2020
23.43
 200 25.14 25.14 22.65 0 100 -0.0
06/10/2020
25.14
 13,200 24.93 25.14 24.93 6,000 0 0.5
05/10/2020
24.93
 2,850 24.93 24.99 24.93 1,000 0 0.1
02/10/2020
24.93
 12,260 23.43 24.93 23.58 200 0 0.0
01/10/2020
23.43
 4,150 23.07 23.55 23.13 0 0 0
30/09/2020
23.07
 2,205 23.49 23.49 23.07 0 0 0
29/09/2020
23.49
 6,000 22.83 23.49 22.83 4,800 0 0.4
28/09/2020
22.83
 8,700 22.59 22.83 22.59 2,500 0 0.2
25/09/2020
22.59
 3,138 22.53 22.83 22.59 0 0 0
24/09/2020
22.53
 12,500 22.53 22.68 22.53 2,400 0 0.2
23/09/2020
22.53
 500 22.53 22.83 22.53 100 0 0.0
22/09/2020
22.53
 3,900 22.50 22.53 22.50 600 0 0.0
21/09/2020
22.50
 1,405 22.53 22.53 22.50 800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |