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)
28/04/2020
17.93
 1,790 18.15 18.15 17.93 300 0 0.0
27/04/2020
18.15
 1,211 17.88 18.43 18.15 0 0 0
24/04/2020
17.88
 210 17.93 17.93 17.88 0 0 0
23/04/2020
17.93
 250 17.88 17.93 17.93 200 0 0.0
22/04/2020
17.88
 410 17.88 17.88 17.88 0 200 -0.0
21/04/2020
17.88
 1,111 17.88 17.88 17.88 100 0 0.0
20/04/2020
17.88
 5,300 17.88 17.88 17.88 0 0 0
17/04/2020
17.88
 800 17.60 17.88 17.88 0 0 0
16/04/2020
17.60
 1,301 17.60 17.74 17.60 0 0 0
15/04/2020
17.60
 0 17.60 17.60 17.60 0 0 0
14/04/2020
17.60
 700 16.75 17.60 17.47 0 0 0
13/04/2020
16.75
 0 16.75 16.75 16.75 0 0 0
10/04/2020
16.75
 500 17.60 17.60 16.75 0 0 0
09/04/2020
17.60
 0 17.60 17.60 17.60 0 0 0
08/04/2020
17.60
 4,746 18.98 18.98 17.60 0 4,600 -0.3
07/04/2020
18.98
 0 18.98 18.98 18.98 0 0 0
06/04/2020
18.98
 1,377 17.33 18.98 17.33 0 1,000 -0.1
03/04/2020
17.33
 3,500 17.33 17.33 17.33 0 3,000 -0.2
01/04/2020
17.33
 0 17.33 17.33 17.33 0 0 0
31/03/2020
17.33
 185 17.33 17.33 17.33 0 100 -0.0
30/03/2020
17.33
 18,409 17.05 17.33 16.78 0 9,100 -0.6
27/03/2020
17.05
 230 17.88 17.88 17.05 10 0 0.0
26/03/2020
17.88
 6,100 17.88 17.91 17.88 0 0 0
25/03/2020
17.88
 574 17.05 17.88 17.88 0 0 0
24/03/2020
17.05
 5,190 17.60 17.60 17.05 0 4,000 -0.3
23/03/2020
17.60
 800 18.43 18.43 17.60 0 0 0
20/03/2020
18.43
 16,000 18.43 18.43 18.43 0 0 0
19/03/2020
18.43
 2,610 17.88 18.57 18.15 10 600 -0.0
18/03/2020
17.88
 0 17.88 17.88 17.88 0 0 0
17/03/2020
17.88
 20 17.88 17.88 17.88 0 0 0
16/03/2020
17.88
 5,010 17.85 17.93 17.88 0 0 0
13/03/2020
17.85
 4,345 18.02 18.02 17.85 3,100 100 0.2
12/03/2020
18.02
 800 18.84 18.84 18.02 0 0 0
11/03/2020
18.84
 3,400 18.98 18.98 18.84 0 0 0
10/03/2020
18.98
 4,351 19.25 19.25 18.98 0 0 0
09/03/2020
19.25
 1,340 19.53 19.53 19.25 0 0 0
06/03/2020
19.53
 10,100 19.31 19.53 19.53 0 0 0
05/03/2020
19.31
 100 19.53 19.53 19.31 0 0 0
04/03/2020
19.53
 110 19.53 19.53 19.53 0 0 0
03/03/2020
19.53
 7,100 19.53 19.53 19.53 0 0 0
02/03/2020
19.53
 16,400 19.97 19.97 19.53 0 0 0
28/02/2020
19.97
 100 19.39 19.97 19.97 0 0 0
27/02/2020
19.39
 0 19.39 19.39 19.39 0 0 0
26/02/2020
19.39
 510 19.53 19.53 19.39 0 0 0
25/02/2020
19.53
 1,900 19.39 19.53 19.53 500 0 0.0
24/02/2020
19.39
 110 19.25 19.39 19.39 0 0 0
21/02/2020
19.25
 1,602 20.60 20.60 19.25 900 0 0.1
20/02/2020
20.60
 0 20.60 20.60 20.60 0 0 0
19/02/2020
20.60
 3,600 20.55 20.60 20.35 3,500 0 0.3
18/02/2020
20.55
 110 20.57 20.57 20.55 0 0 0
17/02/2020
20.57
 10 20.57 20.57 20.57 0 0 0
14/02/2020
20.57
 243 20.60 20.60 20.57 0 0 0
13/02/2020
20.60
 0 20.60 20.60 20.60 0 0 0
12/02/2020
20.60
 0 20.60 20.60 20.60 0 0 0
11/02/2020
20.60
 0 20.60 20.60 20.60 0 0 0
10/02/2020
20.60
 0 20.60 20.60 20.60 0 0 0
07/02/2020
20.60
 127 19.53 20.60 20.60 0 0 0
06/02/2020
19.53
 0 19.53 19.53 19.53 0 0 0
05/02/2020
19.53
 300 19.53 19.53 19.53 0 300 -0.0
04/02/2020
19.53
 1,121 20.35 20.63 19.53 0 0 0
03/02/2020
20.35
 124 20.63 20.63 20.35 100 0 0.0
31/01/2020
20.63
 0 20.63 20.63 20.63 0 0 0
30/01/2020
20.63
 0 20.63 20.63 20.63 0 0 0
22/01/2020
20.63
 14,600 20.35 20.63 20.35 1,000 0 0.1
21/01/2020
20.35
 5,900 20.63 20.63 20.35 5,900 0 0.4
20/01/2020
20.63
 10 20.63 20.63 20.63 0 0 0
17/01/2020
20.63
 6,012 20.63 21.45 20.63 400 0 0.0
16/01/2020
20.63
 100 20.63 20.63 20.63 0 0 0
15/01/2020
20.63
 9,510 20.63 20.63 20.49 0 1,000 -0.1
14/01/2020
20.63
 2,000 19.53 20.63 20.49 2,000 0 0.1
13/01/2020
19.53
 212 20.63 20.63 19.53 0 212 -0.0
10/01/2020
20.63
 4,500 20.35 20.63 20.35 2,100 0 0.2
09/01/2020
20.35
 2,500 20.35 20.35 20.35 1,800 0 0.1
08/01/2020
20.35
 650 19.53 20.35 19.53 0 500 -0.0
07/01/2020
19.53
 300 19.53 20.35 19.53 0 0 0
06/01/2020
19.53
 0 19.53 19.53 19.53 0 0 0
03/01/2020
19.53
 200 18.98 19.53 19.53 0 0 0
02/01/2020
18.98
 102 20.35 20.35 18.98 0 0 0
31/12/2019
20.35
 48 20.35 20.35 20.35 0 0 0
30/12/2019
20.35
 0 20.35 20.35 20.35 0 0 0
27/12/2019
20.35
 520 20.35 20.35 20.35 0 0 0
26/12/2019
20.35
 2,000 20.35 20.35 20.35 0 0 0
25/12/2019
20.35
 100 20.35 20.35 20.35 0 0 0
24/12/2019
20.35
 2,000 20.35 20.35 20.35 0 0 0
23/12/2019
20.35
 3,287 20.38 20.38 20.33 0 1,687 -0.1
20/12/2019
20.38
 300 20.38 20.38 20.38 0 0 0
19/12/2019
20.38
 0 20.38 20.38 20.38 0 0 0
18/12/2019
20.38
 3,325 20.35 20.38 20.35 3,000 0 0.2
17/12/2019
20.35
 10,410 20.08 20.35 20.08 2,000 3,100 -0.1
16/12/2019
20.08
 1,700 21.67 21.67 19.94 0 0 0
13/12/2019
21.67
 0 21.67 21.67 21.67 0 0 0
12/12/2019
21.67
 81 21.67 21.67 21.67 0 0 0
11/12/2019
21.67
 450 20.08 21.67 18.29 100 0 0.0
10/12/2019
20.08
 0 20.08 20.08 20.08 0 0 0
09/12/2019
20.08
 100 20.08 20.08 20.08 0 0 0
06/12/2019
20.08
 0 20.08 20.08 20.08 0 0 0
05/12/2019
20.08
 0 20.08 20.08 20.08 0 0 0
04/12/2019
20.08
 360 20.22 20.22 19.80 0 0 0
03/12/2019
20.22
 262 20.35 20.35 20.22 0 0 0
02/12/2019
20.35
 2,310 21.18 21.18 19.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |