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)
28/11/2017
16.84
 13,900 16.84 16.84 16.56 0 0 0
27/11/2017
16.84
 3,440 16.67 17.00 16.56 0 100 -0.0
24/11/2017
16.67
 24,800 16.67 17.00 16.45 0 0 0
23/11/2017
16.67
 9,000 16.78 17.32 16.67 100 0 0.0
22/11/2017
16.78
 900 17.00 17.21 16.12 0 0 0
21/11/2017
17.00
 210 16.58 17.21 17.00 10 0 0.0
20/11/2017
16.58
 15,800 16.45 16.60 16.56 0 0 0
17/11/2017
16.45
 6,830 16.23 16.45 16.23 0 0 0
16/11/2017
16.23
 2,400 16.02 16.23 15.91 0 0 0
15/11/2017
16.02
 3,100 15.93 16.02 15.82 0 0 0
14/11/2017
15.93
 10,330 15.91 15.93 15.91 0 0 0
13/11/2017
15.91
 6,400 16.34 16.34 15.91 0 0 0
10/11/2017
16.34
 5,800 16.34 16.45 14.71 200 0 0.0
09/11/2017
16.34
 4,700 16.12 16.34 15.69 0 0 0
08/11/2017
16.12
 18,400 16.23 16.23 15.95 0 0 0
07/11/2017
16.23
 6,730 16.45 16.45 15.69 0 0 0
06/11/2017
16.45
 2,500 16.56 16.56 16.34 0 0 0
03/11/2017
16.56
 4,850 16.91 16.91 16.12 0 300 -0.0
02/11/2017
16.91
 16,800 17.32 17.34 16.91 200 0 0.0
01/11/2017
17.32
 17,500 16.56 17.54 16.56 6,900 500 0.5
31/10/2017
16.56
 17,850 16.56 16.78 15.80 0 0 0
30/10/2017
16.56
 3,300 15.69 16.56 15.69 0 1,000 -0.1
27/10/2017
15.69
 4,600 15.99 15.99 15.69 0 0 0
26/10/2017
15.99
 8,400 16.12 16.12 15.69 200 0 0.0
25/10/2017
16.12
 8,200 16.89 16.89 16.12 0 100 -0.0
24/10/2017
16.89
 14,800 16.23 16.97 15.91 0 0 0
23/10/2017
16.23
 23,000 15.38 16.34 15.47 0 0 0
20/10/2017
15.38
 19,321 15.21 15.69 15.03 300 0 0.0
19/10/2017
15.21
 20,800 13.84 15.21 13.92 0 0 0
18/10/2017
13.84
 22,500 13.53 13.92 13.53 0 0 0
17/10/2017
13.53
 7,000 13.16 13.73 13.20 0 0 0
16/10/2017
13.16
 5,100 13.05 13.16 12.86 0 0 0
13/10/2017
13.05
 2,800 12.88 13.05 12.88 0 0 0
12/10/2017
12.88
 200 12.88 12.88 12.88 0 0 0
11/10/2017
12.88
 11,380 12.83 12.88 12.53 0 0 0
10/10/2017
12.83
 1,200 12.86 12.86 12.53 0 0 0
09/10/2017
12.86
 0 12.86 12.86 12.86 0 0 0
06/10/2017
12.86
 1,000 12.42 12.86 12.42 200 0 0.0
05/10/2017
12.42
 500 12.75 12.75 12.42 0 0 0
04/10/2017
12.75
 0 12.75 12.75 12.75 0 0 0
03/10/2017
12.75
 2,000 13.25 13.25 12.75 0 0 0
02/10/2017
13.25
 120 13.03 13.25 13.25 0 0 0
29/09/2017
13.03
 2,300 13.05 13.05 13.03 0 0 0
28/09/2017
13.05
 500 12.42 13.05 12.42 0 0 0
27/09/2017
12.42
 2,400 12.75 12.75 12.42 600 2,000 -0.1
26/09/2017
12.75
 9,180 12.75 12.81 12.64 0 0 0
25/09/2017
12.75
 600 12.86 12.86 12.75 0 0 0
22/09/2017
12.86
 3,700 12.42 12.86 12.33 2,000 0 0.1
21/09/2017
12.42
 13,700 12.83 12.83 12.31 0 0 0
20/09/2017
12.83
 0 12.83 12.83 12.83 0 0 0
19/09/2017
12.83
 4,400 12.86 12.86 12.31 0 0 0
18/09/2017
12.86
 1,720 13.07 13.07 12.25 0 100 -0.0
15/09/2017
13.07
 3,002 12.96 13.07 12.64 0 1,902 -0.1
14/09/2017
12.96
 6,200 13.23 13.23 12.70 0 0 0
13/09/2017
13.23
 2,108 14.05 14.05 13.07 0 0 0
12/09/2017
14.05
 550 13.71 14.05 14.05 500 50 0.0
11/09/2017
13.71
 4,140 13.73 14.14 13.51 200 20 0.0
08/09/2017
13.73
 11,908 13.73 14.27 13.51 200 0 0.0
07/09/2017
13.73
 800 13.51 13.73 13.51 0 0 0
06/09/2017
13.51
 17,000 13.51 13.95 13.36 0 2,200 -0.1
05/09/2017
13.51
 11,800 12.81 13.51 12.86 0 0 0
01/09/2017
12.81
 200 12.57 12.81 12.46 0 0 0
31/08/2017
12.57
 7,000 12.27 12.64 12.27 0 0 0
30/08/2017
12.27
 22,020 13.07 13.07 12.27 0 200 -0.0
29/08/2017
13.07
 5,100 12.83 13.07 12.53 0 0 0
28/08/2017
12.83
 6,720 11.88 12.83 11.77 0 300 -0.0
25/08/2017
11.88
 4,210 12.11 12.11 11.61 0 200 -0.0
24/08/2017
12.11
 41,492 13.40 13.40 12.07 100 700 -0.0
23/08/2017
13.40
 3,810 13.77 14.12 13.07 0 100 -0.0
22/08/2017
13.77
 12,234 13.90 15.27 12.75 0 1,000 -0.1
21/08/2017
13.90
 33,669 12.70 13.95 12.20 0 9,000 -0.6
18/08/2017
12.70
 26,600 11.55 12.70 11.55 0 12,600 -0.7
17/08/2017
11.55
 3,400 11.55 11.55 11.44 0 0 0
16/08/2017
11.55
 1,650 11.13 12.25 11.13 0 0 0
15/08/2017
11.13
 44,747 10.20 11.20 10.20 900 0 0.0
14/08/2017
10.20
 3,900 10.20 10.46 10.18 100 0 0.0
11/08/2017
10.20
 3,878 9.91 10.24 9.91 0 0 0
10/08/2017
9.91
 3,400 9.94 9.94 9.81 0 0 0
09/08/2017
9.94
 9,300 10.20 10.20 9.91 0 0 0
08/08/2017
10.20
 4,235 10.22 10.22 9.96 0 0 0
07/08/2017
10.22
 1,952 10.13 10.22 9.98 0 0 0
04/08/2017
10.13
 3,400 9.91 10.24 9.91 500 0 0.0
03/08/2017
9.91
 8,100 9.81 10.55 9.83 1,900 500 0.1
02/08/2017
9.81
 24,100 9.81 9.81 9.81 0 0 0
01/08/2017
9.81
 3,040 9.81 9.91 9.78 0 0 0
31/07/2017
9.81
 18,100 9.81 9.81 9.61 400 1,400 -0.0
28/07/2017
9.81
 8,112 9.91 9.91 9.70 100 300 -0.0
27/07/2017
9.91
 5,600 9.94 9.94 9.87 4,000 600 0.2
26/07/2017
9.94
 31,300 9.98 10.02 9.81 400 0 0.0
25/07/2017
9.98
 21,400 9.81 10.13 9.81 0 3,000 -0.1
24/07/2017
9.81
 28,600 10.20 10.20 9.41 1,300 0 0.1
21/07/2017
10.20
 31,428 9.78 10.68 10.02 200 6,500 -0.3
20/07/2017
9.78
 51,638 9.04 9.91 8.93 0 500 -0.0
19/07/2017
9.04
 5,100 9.04 9.04 8.93 0 1,000 -0.0
18/07/2017
9.04
 14,680 8.93 9.11 8.89 0 500 -0.0
17/07/2017
8.93
 17,190 8.93 9.15 8.93 100 0 0.0
14/07/2017
8.93
 10,062 8.93 8.96 8.91 1,100 0 0.0
13/07/2017
8.93
 800 9.02 9.02 8.93 0 0 0
12/07/2017
9.02
 3,500 8.96 9.13 8.96 0 0 0
11/07/2017
8.96
 9,900 8.93 8.96 8.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |