CTCP Dược phẩm Trung ương 3 (dp3)

63.50
0
(0%)
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)
26/04/2018
16.10
 1,700 16.79 16.79 15.43 100 0 0.0
24/04/2018
16.79
 1,000 16.79 16.79 16.79 1,000 0 0.1
23/04/2018
16.79
 8,500 17.28 17.28 15.55 2,200 5,200 -0.2
20/04/2018
17.28
 16,600 16.10 17.28 15.80 15,100 1,800 0.9
19/04/2018
16.10
 13,600 14.72 16.17 14.28 0 3,200 -0.2
18/04/2018
14.72
 4,500 14.97 15.43 14.72 1,000 3,500 -0.2
17/04/2018
14.97
 1,900 14.97 14.97 14.74 0 1,300 -0.1
16/04/2018
14.97
 3,300 15.20 15.20 13.84 0 1,000 -0.1
13/04/2018
15.20
 0 15.20 15.20 15.20 0 0 0
12/04/2018
15.20
 200 15.20 15.20 14.47 0 0 0
11/04/2018
15.20
 1,000 14.33 15.20 15.20 0 0 0
10/04/2018
14.33
 3,200 14.97 14.97 14.33 0 0 0
09/04/2018
14.97
 1,100 14.53 14.97 14.97 500 1,000 -0.0
06/04/2018
14.53
 0 14.53 14.53 14.53 0 0 0
05/04/2018
14.53
 0 14.53 14.53 14.53 0 0 0
04/04/2018
14.53
 0 14.53 14.53 14.53 0 0 0
03/04/2018
14.53
 1,000 15.66 15.66 14.51 0 0 0
02/04/2018: Cổ tức tiền mặt tỉ lệ: 30%
02/04/2018
15.66
 500 16.12 16.12 15.66 0 0 0
30/03/2018
16.12
 0 16.12 16.12 16.12 0 0 0
29/03/2018
16.12
 7,700 15.24 16.12 15.24 0 0 0
28/03/2018
15.24
 2,600 15.13 15.24 15.13 0 0 0
27/03/2018
15.13
 2,200 15.02 15.13 15.02 0 0 0
26/03/2018
15.02
 300 15.24 15.24 15.02 0 0 0
23/03/2018
15.24
 5,000 15.17 15.24 15.02 0 0 0
22/03/2018
15.17
 0 15.17 15.17 15.17 0 0 0
21/03/2018
15.17
 6,700 15.24 15.24 15.17 1,800 0 0.1
20/03/2018
15.24
 1,820 15.09 15.24 15.24 20 0 0.0
19/03/2018
15.09
 5,400 15.09 15.46 14.95 100 0 0.0
16/03/2018
15.09
 1,000 15.02 15.13 15.09 300 0 0.0
15/03/2018
15.02
 2,500 15.24 15.24 15.02 0 0 0
14/03/2018
15.24
 15,625 14.36 15.24 14.38 0 0 0
13/03/2018
14.36
 6,700 14.36 14.36 14.14 0 0 0
12/03/2018
14.36
 4,300 14.89 14.89 14.36 0 0 0
09/03/2018
14.89
 0 14.89 14.89 14.89 0 0 0
08/03/2018
14.89
 0 14.89 14.89 14.89 0 0 0
07/03/2018
14.89
 500 14.36 14.89 14.36 0 0 0
06/03/2018
14.36
 3,700 14.36 14.36 14.36 0 0 0
05/03/2018
14.36
 0 14.36 14.36 14.36 0 0 0
02/03/2018
14.36
 2,000 14.36 14.36 14.36 0 0 0
01/03/2018
14.36
 100 15.31 15.31 14.36 0 0 0
28/02/2018
15.31
 10 15.31 15.31 15.31 0 0 0
27/02/2018
15.31
 100 15.11 15.31 15.31 0 0 0
26/02/2018
15.11
 310 15.02 15.11 15.11 0 0 0
23/02/2018
15.02
 300 14.16 15.02 15.02 0 0 0
22/02/2018
14.16
 1,900 14.36 14.36 14.16 0 0 0
21/02/2018
14.36
 2,100 15.44 15.44 14.36 0 0 0
13/02/2018
15.44
 700 14.89 15.44 14.80 0 0 0
12/02/2018
14.89
 100 14.14 14.89 14.89 0 0 0
09/02/2018
14.14
 610 14.14 14.14 14.14 0 0 0
08/02/2018
14.14
 1,400 13.81 14.14 14.14 0 0 0
07/02/2018
13.81
 200 13.81 13.81 13.69 0 0 0
06/02/2018
13.81
 9,500 14.36 14.36 13.03 0 5,200 -0.3
05/02/2018
14.36
 1,100 14.47 14.47 14.03 0 0 0
02/02/2018
14.47
 0 14.47 14.47 14.47 0 0 0
01/02/2018
14.47
 20 14.47 14.47 14.47 0 0 0
31/01/2018
14.47
 4,980 13.92 14.56 13.69 0 0 0
30/01/2018
13.92
 15,600 14.36 14.36 13.69 0 10,000 -0.6
29/01/2018
14.36
 900 14.40 14.40 14.36 0 0 0
26/01/2018
14.40
 5,350 14.14 14.40 14.14 0 0 0
25/01/2018
14.14
 16,400 14.69 15.24 14.14 1,800 0 0.1
24/01/2018
14.69
 12,100 15.57 15.57 14.69 0 0 0
23/01/2018
15.57
 8,700 15.57 15.57 15.46 0 0 0
22/01/2018
15.57
 31,600 17.23 17.23 15.51 0 0 0
19/01/2018
17.23
 34,510 16.79 18.47 17.01 0 0 0
18/01/2018
16.79
 1,137 16.90 16.90 16.57 0 0 0
17/01/2018
16.90
 6,700 16.90 16.90 16.79 0 0 0
16/01/2018
16.90
 23,382 16.79 17.01 16.79 0 5,200 -0.4
15/01/2018
16.79
 12,100 16.26 17.01 16.57 0 3,900 -0.3
12/01/2018
16.26
 4,500 16.35 16.35 16.26 0 2,000 -0.1
11/01/2018
16.35
 6,900 16.35 16.35 16.23 0 1,300 -0.1
10/01/2018
16.35
 2,800 17.12 17.12 16.35 0 2,800 -0.2
09/01/2018
17.12
 200 16.35 17.12 16.57 0 0 0
08/01/2018
16.35
 16,400 16.57 16.57 16.23 0 5,100 -0.4
05/01/2018
16.57
 1,550 16.15 16.57 16.37 0 300 -0.0
04/01/2018
16.15
 3,700 16.43 16.46 16.15 0 2,000 -0.1
03/01/2018
16.43
 2,100 17.23 17.23 16.35 0 0 0
02/01/2018
17.23
 0 17.23 17.23 17.23 0 0 0
29/12/2017
17.23
 500 16.35 17.23 16.35 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
16.35
 100 16.12 16.35 16.35 0 0 0
27/12/2017
16.12
 7,000 16.04 16.12 15.91 0 0 0
26/12/2017
16.04
 6,200 16.23 16.23 15.91 0 0 0
25/12/2017
16.23
 4,300 16.34 16.36 16.23 0 0 0
22/12/2017
16.34
 3,300 16.89 16.89 16.34 200 0 0.0
21/12/2017
16.89
 800 17.41 17.41 16.89 200 0 0.0
20/12/2017
17.41
 0 17.41 17.41 17.41 0 0 0
19/12/2017
17.41
 6,488 17.21 17.41 16.89 0 0 0
18/12/2017
17.21
 4,800 17.43 17.43 17.21 0 0 0
15/12/2017
17.43
 14,500 16.12 17.65 16.17 0 2,000 -0.1
14/12/2017
16.12
 12,110 15.99 16.12 16.02 0 0 0
13/12/2017
15.99
 5,400 15.97 16.10 15.97 0 0 0
12/12/2017
15.97
 10,000 16.12 16.12 15.97 0 0 0
11/12/2017
16.12
 7,600 16.25 16.25 16.04 0 0 0
08/12/2017
16.25
 1,300 15.82 16.25 15.91 0 0 0
07/12/2017
15.82
 6,900 15.78 15.84 15.80 0 0 0
06/12/2017
15.78
 4,300 15.80 15.80 15.69 0 0 0
05/12/2017
15.80
 16,400 15.88 15.88 15.69 0 0 0
04/12/2017
15.88
 16,800 16.34 16.34 15.88 0 0 0
01/12/2017
16.34
 8,100 16.15 16.34 16.12 0 200 -0.0
30/11/2017
16.15
 6,800 16.56 16.56 16.12 2,000 0 0.2
29/11/2017
16.56
 35,400 16.84 17.00 16.56 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |