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)
29/11/2019
21.18
 6,500 20.02 21.18 19.80 0 1,200 -0.1
28/11/2019
20.02
 3,341 19.80 20.02 19.25 0 1,800 -0.1
27/11/2019
19.80
 5,506 19.39 19.80 19.39 0 0 0
26/11/2019
19.39
 3,400 19.25 19.39 18.98 0 0 0
25/11/2019
19.25
 0 19.25 19.25 19.25 0 0 0
22/11/2019
19.25
 1,490 19.25 19.25 19.25 0 90 -0.0
21/11/2019
19.25
 6,700 19.53 19.53 19.25 0 100 -0.0
20/11/2019
19.53
 200 19.80 19.80 19.53 0 0 0
19/11/2019
19.80
 2,100 19.91 19.94 19.80 0 0 0
18/11/2019
19.91
 9,000 18.98 19.94 18.98 0 0 0
15/11/2019
18.98
 3,800 18.79 18.98 18.98 1,200 2,600 -0.1
14/11/2019
18.79
 400 18.43 18.79 18.70 300 0 0.0
13/11/2019
18.43
 0 18.43 18.43 18.43 0 0 0
12/11/2019
18.43
 4,600 18.07 18.43 18.13 0 0 0
11/11/2019
18.07
 3,500 17.74 18.07 17.88 0 0 0
08/11/2019
17.74
 509 17.82 17.82 17.74 0 0 0
07/11/2019
17.82
 0 17.82 17.82 17.82 0 0 0
06/11/2019
17.82
 800 18.15 18.15 17.82 0 0 0
05/11/2019
18.15
 200 17.88 18.15 18.15 0 0 0
04/11/2019
17.88
 2,257 17.88 17.88 17.88 0 0 0
01/11/2019
17.88
 5,010 17.74 17.88 17.60 0 0 0
31/10/2019
17.74
 500 17.74 17.74 17.60 0 0 0
30/10/2019
17.74
 1,600 17.60 17.74 17.52 0 0 0
29/10/2019
17.60
 2,930 17.60 17.74 17.60 0 0 0
28/10/2019
17.60
 2,406 17.60 17.60 17.60 0 2,000 -0.1
25/10/2019
17.60
 0 17.60 17.60 17.60 0 0 0
24/10/2019
17.60
 1,900 17.60 17.60 17.49 0 0 0
23/10/2019
17.60
 3,500 17.60 17.60 17.47 0 0 0
22/10/2019
17.60
 1,711 17.60 17.60 17.60 0 0 0
21/10/2019
17.60
 3,564 17.74 17.77 17.60 0 0 0
18/10/2019
17.74
 800 17.74 17.74 17.74 0 0 0
17/10/2019
17.74
 3,610 17.99 17.99 17.74 0 0 0
16/10/2019
17.99
 200 17.38 17.99 17.47 100 0 0.0
15/10/2019
17.38
 110 17.74 17.74 17.38 0 0 0
14/10/2019
17.74
 4,850 17.88 17.88 17.74 0 0 0
11/10/2019
17.88
 325 17.88 17.99 17.88 100 25 0.0
10/10/2019
17.88
 226 17.47 17.88 17.88 0 0 0
09/10/2019
17.47
 781 17.60 17.60 17.47 0 0 0
08/10/2019
17.60
 1,970 17.60 17.60 17.47 0 0 0
07/10/2019
17.60
 0 17.60 17.60 17.60 0 0 0
04/10/2019
17.60
 2,700 17.74 17.99 17.60 0 0 0
03/10/2019
17.74
 3,310 17.60 17.74 17.60 0 0 0
02/10/2019
17.60
 2,207 18.02 18.02 17.60 0 0 0
01/10/2019
18.02
 0 18.02 18.02 18.02 0 0 0
30/09/2019
18.02
 2,100 17.63 18.15 17.88 0 0 0
27/09/2019
17.63
 1,195 17.60 18.10 17.60 0 0 0
26/09/2019
17.60
 8,456 17.22 17.60 17.22 0 0 0
25/09/2019
17.22
 2,610 17.03 17.22 17.03 0 100 -0.0
24/09/2019
17.03
 4,600 16.97 17.05 16.97 0 0 0
23/09/2019
16.97
 2,707 17.08 17.08 16.97 0 0 0
20/09/2019
17.08
 1,650 17.05 17.08 17.05 0 0 0
19/09/2019
17.05
 827 17.05 17.05 17.05 0 27 -0.0
18/09/2019
17.05
 1,200 17.05 17.05 17.05 0 500 -0.0
17/09/2019
17.05
 1,941 17.05 17.14 17.05 0 0 0
16/09/2019
17.05
 5,332 17.05 17.05 17.03 0 300 -0.0
13/09/2019
17.05
 1,310 17.05 17.33 17.05 200 10 0.0
12/09/2019
17.05
 5,060 17.11 17.11 17.05 0 0 0
11/09/2019
17.11
 700 17.19 17.19 17.11 0 0 0
10/09/2019
17.19
 940 17.27 17.33 17.19 40 0 0.0
09/09/2019
17.27
 1,520 17.14 17.27 17.19 400 0 0.0
06/09/2019
17.14
 1,712 17.14 17.19 17.14 500 0 0.0
05/09/2019
17.14
 3,300 17.14 17.30 17.14 0 0 0
04/09/2019
17.14
 1,504 17.05 17.14 17.05 0 0 0
03/09/2019
17.05
 5,220 17.05 17.19 17.05 0 400 -0.0
30/08/2019
17.05
 3,352 17.19 17.19 17.05 0 0 0
29/08/2019
17.19
 4,210 17.19 17.19 17.05 0 2,000 -0.1
28/08/2019
17.19
 6,010 17.08 17.22 17.19 0 0 0
27/08/2019
17.08
 5,100 17.16 17.19 16.94 0 0 0
26/08/2019
17.16
 10 17.16 17.16 17.16 0 0 0
23/08/2019
17.16
 264 17.22 17.22 17.16 0 0 0
22/08/2019
17.22
 1,705 17.44 17.44 17.22 0 0 0
21/08/2019
17.44
 2,915 17.44 17.44 17.44 200 0 0.0
20/08/2019
17.44
 1,650 17.47 17.47 17.19 500 0 0.0
19/08/2019
17.47
 6,700 17.47 17.60 17.30 500 0 0.0
16/08/2019
17.47
 4,264 17.33 17.47 17.33 0 0 0
15/08/2019
17.33
 2,070 17.33 17.33 17.33 0 0 0
14/08/2019
17.33
 5,300 17.19 17.33 17.19 0 700 -0.0
13/08/2019
17.19
 2,200 17.22 17.33 17.19 0 0 0
12/08/2019
17.22
 2,130 17.19 17.22 17.14 0 0 0
09/08/2019
17.19
 312 17.14 17.19 17.08 0 0 0
08/08/2019
17.14
 7,552 17.33 17.33 17.14 0 0 0
07/08/2019
17.33
 378 17.60 17.60 17.33 0 0 0
06/08/2019
17.60
 9,610 17.88 18.02 17.60 0 0 0
05/08/2019
17.88
 1,810 17.82 17.88 17.33 0 0 0
02/08/2019
17.82
 3,150 17.88 17.88 17.74 0 0 0
01/08/2019
17.88
 12,815 17.05 17.88 17.05 0 0 0
31/07/2019
17.05
 4,470 16.89 17.05 17.00 0 0 0
30/07/2019
16.89
 3,200 17.05 17.05 16.89 2,000 0 0.1
29/07/2019
17.05
 2,060 17.05 17.05 17.05 0 0 0
26/07/2019
17.05
 6,426 17.05 17.05 16.78 1,000 400 0.0
25/07/2019
17.05
 18,900 17.05 17.08 17.05 100 0 0.0
24/07/2019
17.05
 4,700 17.05 17.05 17.05 0 0 0
23/07/2019
17.05
 1,270 17.47 17.55 17.05 0 0 0
22/07/2019
17.47
 10,810 17.33 17.60 17.16 0 6,900 -0.4
19/07/2019
17.33
 8,300 17.05 17.60 17.05 0 0 0
18/07/2019
17.05
 2,763 17.33 17.33 17.05 0 730 -0.0
17/07/2019
17.33
 100 17.33 17.33 17.33 0 0 0
16/07/2019
17.33
 2,732 17.19 17.33 17.19 0 0 0
15/07/2019
17.19
 460 17.05 17.19 17.05 200 0 0.0
12/07/2019
17.05
 1,430 17.33 17.33 17.05 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |