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)
11/07/2019
17.33
 220 17.52 17.52 17.33 0 0 0
10/07/2019
17.52
 1,100 17.05 17.52 17.05 0 0 0
09/07/2019
17.05
 4,610 17.05 17.05 16.97 100 300 -0.0
08/07/2019
17.05
 3,262 17.05 17.05 17.05 0 0 0
05/07/2019
17.05
 7,160 17.05 17.05 16.97 0 0 0
04/07/2019
17.05
 5,159 17.05 17.05 17.00 0 0 0
03/07/2019
17.05
 2,575 17.05 17.05 17.05 25 0 0.0
02/07/2019
17.05
 1,300 17.05 17.33 17.05 0 0 0
01/07/2019
17.05
 2,300 17.00 17.05 17.05 0 0 0
28/06/2019
17.00
 3,147 17.00 17.00 17.00 0 0 0
27/06/2019
17.00
 100 17.00 17.00 17.00 0 0 0
26/06/2019
17.00
 3,500 16.92 17.05 16.94 0 0 0
25/06/2019
16.92
 14,201 17.30 17.33 16.92 1,600 2,300 -0.0
24/06/2019
17.30
 4,968 17.33 17.47 17.05 100 0 0.0
21/06/2019
17.33
 3,000 17.55 17.55 17.33 0 0 0
20/06/2019
17.55
 5 17.55 17.55 17.55 0 0 0
19/06/2019
17.55
 2,100 17.11 17.55 16.92 300 1,400 -0.1
18/06/2019
17.11
 200 17.58 17.58 17.11 0 0 0
17/06/2019
17.58
 1,600 17.33 17.58 17.05 100 0 0.0
14/06/2019
17.33
 3,956 17.25 17.60 16.92 100 100 0
13/06/2019
17.25
 4,320 17.60 17.60 17.19 0 0 0
12/06/2019
17.60
 110 17.08 17.60 17.60 100 0 0.0
11/06/2019
17.08
 3,299 17.05 17.08 17.05 0 0 0
10/06/2019
17.05
 7,590 16.92 17.05 16.92 0 0 0
07/06/2019
16.92
 3,163 16.92 16.92 16.78 0 200 -0.0
06/06/2019
16.92
 7,240 16.92 17.19 16.78 0 0 0
05/06/2019
16.92
 12,910 16.92 17.19 16.92 0 0 0
04/06/2019
16.92
 5,514 17.60 17.60 16.83 0 0 0
03/06/2019
17.60
 300 17.74 17.74 17.60 0 0 0
31/05/2019
17.74
 1,900 17.88 18.26 17.60 0 0 0
30/05/2019
17.88
 15 17.88 17.88 17.88 0 0 0
29/05/2019
17.88
 3,300 17.88 17.88 17.85 0 0 0
28/05/2019
17.88
 6,830 18.35 18.35 17.88 0 0 0
27/05/2019
18.35
 6,700 18.29 18.37 18.15 0 0 0
24/05/2019
18.29
 1,100 18.43 18.43 18.15 0 0 0
23/05/2019
18.43
 1,800 18.18 18.43 18.18 0 0 0
22/05/2019
18.18
 3,110 18.15 18.35 18.18 0 0 0
21/05/2019
18.15
 2,549 18.43 18.43 17.88 0 0 0
20/05/2019
18.43
 1,318 18.59 18.70 18.43 0 0 0
17/05/2019
18.59
 800 18.15 18.59 18.43 0 0 0
16/05/2019
18.15
 2,000 18.29 18.40 18.15 700 0 0.0
15/05/2019
18.29
 6,600 18.48 18.48 18.29 0 200 -0.0
14/05/2019
18.48
 3,600 18.73 18.73 18.48 0 0 0
13/05/2019
18.73
 2,135 18.84 18.92 18.70 0 0 0
10/05/2019
18.84
 1,900 18.70 18.98 18.70 0 0 0
09/05/2019
18.70
 5,000 18.70 18.84 18.68 1,000 0 0.1
08/05/2019
18.70
 3,880 19.53 19.53 18.70 110 0 0.0
07/05/2019
19.53
 0 19.53 19.53 19.53 0 0 0
06/05/2019
19.53
 900 19.53 19.53 19.53 0 0 0
03/05/2019: Cổ tức tiền mặt tỉ lệ: 50%
03/05/2019
19.53
 4,310 19.45 20.35 19.53 0 0 0
02/05/2019
19.45
 7,022 19.63 19.65 19.45 0 10 -0.0
26/04/2019
19.63
 1,900 19.29 19.65 19.52 0 0 0
25/04/2019
19.29
 7,700 19.52 19.75 19.27 200 0 0.0
24/04/2019
19.52
 4,400 19.52 19.52 19.27 50 0 0.0
23/04/2019
19.52
 2,110 19.65 19.65 19.52 0 0 0
22/04/2019
19.65
 4,512 20.09 20.09 19.63 1,000 0 0.1
19/04/2019
20.09
 2,620 20.11 20.11 19.78 20 0 0.0
18/04/2019
20.11
 0 20.11 20.11 20.11 0 0 0
17/04/2019
20.11
 3,629 20.27 20.29 19.88 0 0 0
16/04/2019
20.27
 1,500 20.40 20.40 20.27 0 0 0
12/04/2019
20.40
 742 20.55 20.55 20.29 0 0 0
11/04/2019
20.55
 6,731 20.04 20.55 20.04 0 0 0
10/04/2019
20.04
 1,000 19.75 20.04 19.75 0 0 0
09/04/2019
19.75
 1,001 19.86 19.86 19.29 0 0 0
08/04/2019
19.86
 6,249 19.99 19.99 19.14 100 0 0.0
05/04/2019
19.99
 4,920 20.42 20.42 19.99 0 0 0
04/04/2019
20.42
 1,020 20.29 20.55 20.42 0 20 -0.0
03/04/2019
20.29
 3,729 20.29 20.29 20.04 0 0 0
02/04/2019
20.29
 1,200 20.55 20.55 20.04 0 0 0
01/04/2019
20.55
 11,100 19.73 20.55 17.78 0 0 0
29/03/2019
19.73
 500 19.78 19.78 19.63 0 0 0
28/03/2019
19.78
 100 19.91 19.91 19.78 0 0 0
27/03/2019
19.91
 100 19.52 19.91 19.91 100 0 0.0
26/03/2019
19.52
 4,214 19.52 19.55 19.40 200 0 0.0
25/03/2019
19.52
 4,638 19.52 19.52 19.52 0 0 0
22/03/2019
19.52
 2,800 19.52 19.52 19.42 1,000 0 0.1
21/03/2019
19.52
 440 19.52 19.52 19.52 200 0 0.0
20/03/2019
19.52
 1,551 19.60 19.60 19.14 0 0 0
19/03/2019
19.60
 1,409 19.65 19.65 19.42 0 0 0
18/03/2019
19.65
 336 19.65 19.65 19.65 100 0 0.0
15/03/2019
19.65
 2,800 19.50 20.55 19.52 100 0 0.0
14/03/2019
19.50
 9,671 19.52 19.78 19.45 0 0 0
13/03/2019
19.52
 7,409 19.65 19.65 19.42 100 0 0.0
12/03/2019
19.65
 14,210 19.91 19.91 19.42 600 0 0.0
11/03/2019
19.91
 6,410 19.93 19.93 19.52 0 0 0
08/03/2019
19.93
 6,220 19.60 19.99 19.78 1,100 0 0.1
07/03/2019
19.60
 11,570 19.19 19.75 19.19 0 50 -0.0
06/03/2019
19.19
 3,810 19.11 19.27 19.01 100 700 -0.0
05/03/2019
19.11
 7,326 19.24 19.27 19.01 1,000 300 0.1
04/03/2019
19.24
 8,340 18.96 19.32 18.96 800 0 0.1
01/03/2019
18.96
 1,540 18.86 18.98 18.75 0 0 0
28/02/2019
18.86
 15,850 19.24 19.24 18.75 0 4,600 -0.3
27/02/2019
19.24
 2,200 19.40 19.45 18.75 0 0 0
26/02/2019
19.40
 11,540 18.62 19.60 18.62 100 1,100 -0.1
25/02/2019
18.62
 13,096 18.11 18.96 18.11 100 500 -0.0
22/02/2019
18.11
 23,444 17.47 18.50 17.73 100 3,600 -0.2
21/02/2019
17.47
 2,934 17.70 17.70 17.47 0 0 0
20/02/2019
17.70
 5,265 17.47 17.70 17.29 100 0 0.0
19/02/2019
17.47
 9,140 17.57 17.57 17.21 0 0 0
18/02/2019
17.57
 1,000 17.60 17.60 17.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |