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
(2024-08-20) 		0.50 0.79% 120,200 0 0
63.10
64.20
63.50
2 tháng
(2024-07-22) 		2.30 3.73% 281,600 0 0
61.70
64.30
63.50
3 tháng
(2024-06-21) 		1 1.59% 542,500 0 0
61.70
72.80
63.50
6 tháng
(2024-03-25) 		-7 -9.86% 1,421,800 -3,700 -0.2
59.90
72.80
63.50
12 tháng
(2023-09-25) 		4.76 8.03% 2,609,900 -13,950 -0.8
56.08
72.80
63.50
24 tháng
(2022-09-30) 		32.16 101% 3,749,163 10,350 0.6
31.31
76.21
63.50
36 tháng
(2021-10-05) 		26.49 70.63% 4,278,230 -136,717 -13.2
31.31
76.21
63.50
60 tháng
(2019-10-16) 		46.01 255.77% 5,851,215 25,066 3.9
16.75
76.21
63.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
22.53
 502 22.50 22.53 22.50 200 0 0.0
17/09/2020
22.50
 8,000 22.08 22.50 22.08 700 0 0.1
16/09/2020
22.08
 0 22.08 22.08 22.08 0 0 0
15/09/2020
22.08
 2,592 21.99 22.23 21.99 0 0 0
14/09/2020
21.99
 0 21.99 21.99 21.99 0 0 0
11/09/2020
21.99
 100 21.96 21.99 21.99 0 0 0
10/09/2020
21.96
 11,608 21.96 21.96 21.96 0 0 0
09/09/2020
21.96
 215 21.96 21.96 21.96 0 0 0
08/09/2020
21.96
 100 22.53 22.53 21.96 0 100 -0.0
07/09/2020
22.53
 400 22.53 22.53 22.53 400 0 0.0
04/09/2020
22.53
 6,150 22.23 22.53 22.23 200 0 0.0
03/09/2020
22.23
 4,045 22.23 22.38 22.23 3,200 0 0.2
01/09/2020
22.23
 3,179 22.08 22.23 22.23 0 0 0
31/08/2020
22.08
 3,450 22.05 22.08 21.84 0 0 0
28/08/2020
22.05
 3,500 21.93 22.05 21.93 0 0 0
27/08/2020
21.93
 2,331 21.63 21.93 21.48 0 400 -0.0
26/08/2020
21.63
 10 21.63 21.63 21.63 0 0 0
25/08/2020
21.63
 1,331 21.78 21.93 21.33 0 0 0
24/08/2020
21.78
 3,750 21.48 21.78 21.60 0 0 0
21/08/2020
21.48
 550 21.48 21.48 21.18 0 0 0
20/08/2020
21.48
 35 21.48 21.48 21.48 0 0 0
19/08/2020
21.48
 420 21.48 21.48 21.48 0 0 0
18/08/2020
21.48
 1,100 21.36 21.63 21.33 100 0 0.0
17/08/2020
21.36
 630 21.33 21.36 21.33 0 0 0
14/08/2020
21.33
 2,390 21.03 21.78 21.33 200 0 0.0
13/08/2020
21.03
 0 21.03 21.03 21.03 0 0 0
12/08/2020
21.03
 200 21.00 21.33 21.03 0 0 0
11/08/2020
21.00
 730 21.60 21.60 20.76 0 0 0
10/08/2020
21.60
 200 21.84 21.84 21.60 0 0 0
07/08/2020
21.84
 10 21.84 21.84 21.84 0 0 0
06/08/2020
21.84
 2,076 21.48 21.90 21.48 0 0 0
05/08/2020
21.48
 5,200 21.03 21.48 21.06 0 0 0
04/08/2020
21.03
 1,310 20.76 21.03 20.88 0 0 0
03/08/2020
20.76
 0 20.76 20.76 20.76 0 0 0
31/07/2020
20.76
 4,400 20.76 20.79 20.76 0 0 0
30/07/2020
20.76
 1,142 21.18 21.18 20.43 0 0 0
29/07/2020
21.18
 240 20.28 21.18 20.28 0 0 0
28/07/2020
20.28
 240 20.13 20.43 20.28 10 0 0.0
27/07/2020
20.13
 4,800 21.03 21.03 19.83 0 0 0
24/07/2020
21.03
 2,325 21.03 21.03 20.43 0 0 0
23/07/2020
21.03
 500 21.03 21.03 21.03 0 0 0
22/07/2020
21.03
 2,800 21.18 21.18 19.53 0 0 0
21/07/2020
21.18
 1,500 21.03 21.18 21.18 0 0 0
20/07/2020
21.03
 10,137 21.03 21.18 21.03 6,300 0 0.4
17/07/2020
21.03
 2,760 21.03 21.30 21.03 100 0 0.0
16/07/2020
21.03
 20 21.03 21.03 21.03 0 0 0
15/07/2020
21.03
 200 21.33 21.33 21.03 0 0 0
14/07/2020
21.33
 500 20.88 21.33 21.33 0 0 0
13/07/2020
20.88
 2,200 21.63 21.78 20.88 0 0 0
10/07/2020
21.63
 10 21.63 21.63 21.63 0 0 0
09/07/2020
21.63
 2,920 21.33 21.63 21.33 0 0 0
08/07/2020
21.33
 5,220 21.33 21.63 21.03 0 0 0
07/07/2020
21.33
 3,200 21.33 21.33 20.73 0 100 -0.0
06/07/2020
21.33
 4,459 21.33 21.33 20.43 0 0 0
03/07/2020
21.33
 1,100 20.43 21.33 20.43 0 0 0
02/07/2020
20.43
 760 20.43 20.43 20.40 0 0 0
01/07/2020
20.43
 6,500 20.28 20.58 20.43 0 0 0
30/06/2020
20.28
 11,550 19.83 20.28 19.80 0 0 0
29/06/2020
19.83
 3,950 20.43 20.43 19.53 0 0 0
26/06/2020
20.43
 60 20.43 20.43 20.43 0 0 0
25/06/2020
20.43
 1,312 20.43 20.43 20.22 0 0 0
24/06/2020
20.43
 300 20.43 20.43 20.43 0 0 0
23/06/2020
20.43
 1,100 20.58 21.03 20.43 0 0 0
22/06/2020
20.58
 4,930 20.58 20.64 20.28 0 0 0
19/06/2020
20.58
 3,300 20.43 20.58 20.43 0 0 0
18/06/2020
20.43
 12,200 20.10 20.43 19.77 0 0 0
17/06/2020
20.10
 6,300 20.10 20.13 19.83 0 0 0
16/06/2020
20.10
 752 20.13 20.13 20.10 0 0 0
15/06/2020
20.13
 2,042 19.59 20.13 19.59 0 0 0
12/06/2020
19.59
 3,675 19.80 19.80 19.59 0 0 0
11/06/2020
19.80
 13,830 20.13 20.43 19.80 200 0 0.0
10/06/2020
20.13
 18,875 21.00 21.00 20.13 0 100 -0.0
09/06/2020
21.00
 2,854 20.76 21.03 20.79 0 300 -0.0
08/06/2020
20.76
 13,260 21.33 21.33 20.43 0 200 -0.0
05/06/2020
21.33
 10,190 21.87 21.87 20.73 200 100 0.0
04/06/2020
21.87
 4,440 22.23 22.23 21.84 300 0 0.0
03/06/2020: Cổ tức tiền mặt tỉ lệ: 70%
03/06/2020
22.23
 6,080 22.83 23.43 21.54 200 0 0.0
02/06/2020
22.83
 21,300 23.22 23.22 22.80 300 0 0.0
01/06/2020
23.22
 15,650 22.97 23.60 22.69 100 100 0.0
29/05/2020
22.97
 5,047 22.28 23.38 22.28 0 0 0
28/05/2020
22.28
 4,620 22.28 22.42 22.28 0 500 -0.0
27/05/2020
22.28
 11,120 22.69 22.69 21.87 0 1,500 -0.1
26/05/2020
22.69
 13,012 22.83 22.83 22.55 100 1,000 -0.1
25/05/2020
22.83
 15,810 23.46 23.79 22.83 100 0 0.0
22/05/2020
23.46
 20,630 22.66 24.92 22.97 100 0 0.0
21/05/2020
22.66
 63,896 20.63 22.69 20.68 3,100 0 0.3
20/05/2020
20.63
 2,000 20.63 20.63 20.63 0 600 -0.0
19/05/2020
20.63
 1,841 20.49 21.15 20.49 0 0 0
18/05/2020
20.49
 515 20.49 20.49 20.49 0 0 0
15/05/2020
20.49
 5,610 19.89 20.49 19.89 0 0 0
14/05/2020
19.89
 2,311 19.12 19.89 19.12 0 0 0
13/05/2020
19.12
 3,100 19.12 19.12 18.90 0 0 0
12/05/2020
19.12
 210 19.23 19.23 19.01 0 0 0
11/05/2020
19.23
 3,270 18.43 19.23 18.70 0 0 0
08/05/2020
18.43
 102 18.98 18.98 18.43 0 0 0
07/05/2020
18.98
 3,000 18.98 18.98 18.92 0 0 0
06/05/2020
18.98
 1,700 18.02 18.98 18.43 0 0 0
05/05/2020
18.02
 30 18.02 18.02 18.02 0 0 0
04/05/2020
18.02
 400 18.02 18.02 18.02 200 0 0.0
29/04/2020
18.02
 100 17.93 18.02 18.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |