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)
14/02/2019
17.24
 11,235 17.47 17.73 17.21 500 200 0.0
13/02/2019
17.47
 6,057 16.95 17.73 16.72 100 0 0.0
12/02/2019: Quyền mua cổ phiếu: 8/1 Giá: 26.4 (Volume + 12.50%, Ratio=0.13)
12/02/2019
16.95
 1,187 16.78 17.21 16.65 200 0 0.0
11/02/2019
16.78
 5,300 17.14 17.21 16.76 100 0 0.0
01/02/2019
17.14
 8,558 16.74 17.14 16.74 0 0 0
31/01/2019
16.74
 16,602 16.88 17.07 16.26 100 0 0.0
30/01/2019
16.88
 5,216 16.97 16.97 16.45 100 0 0.0
29/01/2019
16.97
 23,800 17.21 17.21 16.50 200 0 0.0
28/01/2019
17.21
 4,400 17.07 17.21 16.88 100 0 0.0
25/01/2019
17.07
 6,880 16.64 17.41 16.47 200 20 0.0
24/01/2019
16.64
 15,655 16.86 16.90 15.88 100 0 0.0
23/01/2019
16.86
 13,800 17.38 17.45 16.78 0 1,100 -0.1
22/01/2019
17.38
 6,940 17.05 17.69 17.33 100 0 0.0
21/01/2019
17.05
 112,318 18.94 18.94 17.05 5,900 4,200 0.1
18/01/2019
18.94
 79,750 21.04 21.04 18.94 700 0 0.1
17/01/2019
21.04
 6,500 21.16 21.16 20.82 0 0 0
16/01/2019
21.16
 5,705 20.92 21.16 20.80 0 0 0
15/01/2019
20.92
 11,930 20.80 20.92 20.44 0 0 0
14/01/2019
20.80
 13,770 20.97 20.97 20.56 200 0 0.0
11/01/2019
20.97
 2,525 21.06 21.11 20.97 0 0 0
10/01/2019
21.06
 8,900 21.76 21.76 21.04 0 0 0
09/01/2019
21.76
 18,820 21.95 22.59 21.76 0 0 0
08/01/2019
21.95
 19,400 21.02 22.00 21.04 0 1,500 -0.1
07/01/2019
21.02
 5,100 21.02 21.02 20.73 400 500 -0.0
04/01/2019
21.02
 4,866 20.68 21.04 20.70 0 500 -0.0
03/01/2019
20.68
 6,400 20.44 21.02 20.35 0 0 0
02/01/2019
20.44
 12,700 20.32 22.00 20.32 400 0 0.0
28/12/2018
20.32
 10,010 20.44 20.44 20.32 0 0 0
27/12/2018
20.44
 6,800 20.32 20.44 19.84 100 0 0.0
26/12/2018
20.32
 3,700 20.44 20.44 19.80 100 0 0.0
25/12/2018
20.44
 3,280 20.56 20.56 19.60 100 0 0.0
24/12/2018
20.56
 6,320 20.73 21.28 20.56 0 0 0
21/12/2018
20.73
 10,240 20.54 20.82 20.37 100 200 -0.0
20/12/2018
20.54
 1,200 20.54 20.56 20.37 500 0 0.0
19/12/2018
20.54
 11,800 20.08 20.56 20.08 0 400 -0.0
18/12/2018
20.08
 2,100 20.37 20.37 19.72 100 0 0.0
17/12/2018
20.37
 5,800 20.37 20.37 20.20 0 0 0
14/12/2018
20.37
 1,700 20.39 20.39 20.20 0 0 0
13/12/2018
20.39
 4,920 20.32 20.39 20.11 0 0 0
12/12/2018
20.32
 4,860 20.44 20.54 20.25 100 0 0.0
11/12/2018
20.44
 2,020 20.32 20.44 20.11 200 0 0.0
10/12/2018
20.32
 4,210 20.80 20.80 20.08 200 0 0.0
07/12/2018
20.80
 7,803 21.23 21.25 20.80 0 0 0
06/12/2018
21.23
 1,000 21.37 21.37 20.85 0 0 0
05/12/2018
21.37
 9,127 21.28 21.37 21.28 100 0 0.0
04/12/2018
21.28
 5,000 21.28 21.52 21.28 0 0 0
03/12/2018
21.28
 12,700 20.90 21.42 21.04 0 600 -0.1
30/11/2018
20.90
 10,750 20.68 20.90 20.66 600 0 0.0
29/11/2018
20.68
 31,620 20.20 20.99 20.32 600 0 0.1
28/11/2018
20.20
 4,330 20.39 20.42 20.20 3,100 0 0.3
27/11/2018
20.39
 7,920 20.20 20.44 20.20 100 0 0.0
26/11/2018
20.20
 12,610 20.20 20.32 20.18 0 0 0
23/11/2018
20.20
 9,600 20.32 20.32 20.20 0 0 0
22/11/2018
20.32
 12,700 20.32 20.32 20.20 0 0 0
21/11/2018
20.32
 6,636 20.32 20.32 20.08 2,000 0 0.2
20/11/2018
20.32
 8,910 20.08 20.35 20.08 0 0 0
19/11/2018
20.08
 5,210 19.99 20.18 19.99 1,000 0 0.1
16/11/2018
19.99
 18,751 19.84 19.99 19.63 700 0 0.1
15/11/2018
19.84
 4,800 19.65 20.04 19.84 500 0 0.0
14/11/2018
19.65
 5,600 19.63 20.08 19.63 500 0 0.0
13/11/2018
19.63
 29,200 20.13 20.13 19.49 0 0 0
12/11/2018
20.13
 24,600 19.37 20.18 19.37 0 2,000 -0.2
09/11/2018
19.37
 3,900 19.49 19.70 19.37 0 0 0
08/11/2018
19.49
 8,900 19.60 19.60 19.37 0 0 0
07/11/2018
19.60
 10,700 19.53 19.72 19.39 3,000 0 0.2
06/11/2018
19.53
 5,100 19.80 19.80 19.51 0 0 0
05/11/2018
19.80
 2,410 19.60 19.82 19.37 0 0 0
02/11/2018
19.60
 17,700 19.51 19.72 19.44 0 0 0
01/11/2018
19.51
 5,512 19.63 19.84 19.51 0 0 0
31/10/2018
19.63
 16,200 19.84 19.84 19.60 0 0 0
30/10/2018
19.84
 10,100 19.77 19.84 19.60 0 0 0
29/10/2018
19.77
 7,012 19.84 19.96 19.60 900 0 0.1
26/10/2018
19.84
 3,600 19.60 19.84 19.60 0 0 0
25/10/2018
19.60
 29,300 19.99 19.99 19.37 0 0 0
24/10/2018
19.99
 19,700 20.44 20.78 19.96 0 0 0
23/10/2018
20.44
 12,900 20.92 20.92 20.11 0 0 0
22/10/2018
20.92
 91,245 19.15 21.06 20.56 0 0 0
19/10/2018
19.15
 13,300 18.89 19.27 19.01 0 1,200 -0.1
18/10/2018
18.89
 6,900 19.58 19.80 18.89 0 0 0
17/10/2018: Cổ tức tiền mặt tỉ lệ: 30%
17/10/2018
19.58
 15,200 18.91 19.72 19.27 0 0 0
16/10/2018
18.91
 16,215 18.89 19.46 18.66 0 0 0
15/10/2018
18.89
 13,415 18.89 18.89 18.66 0 0 0
12/10/2018
18.89
 7,800 18.66 18.89 18.43 0 0 0
11/10/2018
18.66
 15,915 19.79 19.79 18.43 100 0 0.0
10/10/2018
19.79
 11,500 19.86 19.86 19.37 0 0 0
09/10/2018
19.86
 13,300 19.81 19.92 19.76 0 0 0
08/10/2018
19.81
 21,200 20.48 20.48 19.69 0 1,800 -0.2
05/10/2018
20.48
 15,944 20.48 20.62 20.27 0 0 0
04/10/2018
20.48
 54,955 19.46 20.69 19.46 0 0 0
03/10/2018
19.46
 10,400 19.46 19.92 19.26 1,100 0 0.1
02/10/2018
19.46
 3,500 19.40 19.90 19.46 0 0 0
01/10/2018
19.40
 13,600 18.89 19.53 19.12 0 0 0
28/09/2018
18.89
 10,410 18.50 19.35 18.50 0 0 0
27/09/2018
18.50
 12,800 18.64 18.64 18.43 0 2,000 -0.2
26/09/2018
18.64
 7,000 18.59 18.66 18.52 0 0 0
25/09/2018
18.59
 2,300 18.64 18.66 18.54 0 0 0
24/09/2018
18.64
 1,700 18.54 18.66 18.43 0 200 -0.0
21/09/2018
18.54
 2,200 18.61 18.61 18.43 0 400 -0.0
20/09/2018
18.61
 3,800 19.03 19.03 18.20 0 0 0
19/09/2018
19.03
 3,500 18.06 19.03 18.04 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |