CTCP Dược phẩm Trung ương 3 (dp3)

64
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
(2024-08-19) 		0 0% 122,600 0 0
63.10
64.20
64
2 tháng
(2024-07-22) 		2.30 3.73% 277,300 0 0
61.70
64.30
64
3 tháng
(2024-06-20) 		1.70 2.73% 543,600 0 0
61.70
72.80
64
6 tháng
(2024-03-22) 		-6.70 -9.48% 1,430,300 -3,700 -0.2
59.90
72.80
64
12 tháng
(2023-09-25) 		4.76 8.03% 2,605,600 -13,950 -0.8
56.08
72.80
64
24 tháng
(2022-09-29) 		32.09 100.56% 3,745,463 10,350 0.6
31.31
76.21
64
36 tháng
(2021-10-04) 		26.46 70.49% 4,275,230 -138,017 -13.4
31.31
76.21
64
60 tháng
(2019-10-15) 		46.62 268.16% 5,847,025 25,066 3.9
16.75
76.21
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
67.40
 2,600 65.80 67.90 65.80 0 0 0
23/04/2024
67.10
 11,100 68 68 67 0 0 0
22/04/2024
67.50
 1,300 67.50 67.60 67.50 0 0 0
19/04/2024
67.50
 10,800 67.50 67.50 66.60 0 0 0
17/04/2024
68
 8,900 68 68.30 68 0 0 0
16/04/2024
68
 10,700 68.60 68.60 66.90 0 0 0
15/04/2024
68.50
 14,100 69.30 69.30 68 0 0 0
12/04/2024
69.30
 3,000 68.90 69.30 68.90 0 0 0
11/04/2024
68.90
 5,300 69.50 69.50 68.20 0 0 0
10/04/2024
69.50
 2,300 69.50 69.50 69.50 0 0 0
09/04/2024
69.10
 2,300 70.50 70.50 69.10 0 0 0
08/04/2024
69.90
 6,300 70 70 68 0 0 0
05/04/2024
70
 10,200 70 70 67.50 0 0 0
04/04/2024
70
 2,800 70.40 70.70 70 0 0 0
03/04/2024
70.40
 15,100 70.50 70.60 70.40 0 0 0
02/04/2024
70.30
 11,000 70.50 70.50 70.20 0 0 0
01/04/2024
70.50
 13,800 70.50 70.80 70.50 0 0 0
29/03/2024
70.10
 8,000 70.50 70.50 70 0 0 0
28/03/2024
70.50
 7,600 70.70 70.90 70.40 0 0 0
27/03/2024
70.50
 3,300 70.50 70.70 70.10 0 0 0
26/03/2024
70.50
 2,900 70.80 70.80 70.30 0 0 0
25/03/2024
71
 3,900 70.70 71.20 70.70 0 0 0
22/03/2024
70.70
 12,800 71.50 71.50 70.70 0 0 0
21/03/2024: Cổ tức tiền mặt tỉ lệ: 30%
21/03/2024
71.50
 13,200 69.50 72.50 71 0 0 0
20/03/2024
69.50
 10,400 70.65 70.65 69.02 0 0 0
19/03/2024
70.65
 8,800 70.84 70.94 70.55 0 0 0
18/03/2024
70.84
 24,400 71.13 71.80 70.65 0 0 0
15/03/2024
71.13
 1,800 71.23 71.42 70.84 0 0 0
14/03/2024
71.23
 16,000 70.94 71.42 70.94 0 0 0
13/03/2024
70.94
 8,200 70.94 71.42 70.17 0 0 0
12/03/2024
70.94
 6,100 70.75 70.94 70.75 0 0 0
11/03/2024
70.75
 13,500 71.42 71.42 70.27 0 400 -0.0
08/03/2024
71.42
 12,100 70.94 71.42 70.94 0 0 0
07/03/2024
70.94
 15,800 70.46 71.03 70.27 0 0 0
06/03/2024
70.46
 8,100 70.55 70.94 70.07 0 0 0
05/03/2024
70.55
 20,500 70.36 70.75 69.88 0 0 0
04/03/2024
70.36
 27,800 69.02 70.36 69.02 0 0 0
01/03/2024
69.02
 21,900 69.12 69.50 68.83 0 0 0
29/02/2024
69.12
 36,800 69.98 70.46 69.02 0 0 0
28/02/2024
69.98
 22,900 69.12 70.46 69.60 0 0 0
27/02/2024
69.12
 6,300 69.02 69.98 69.02 0 0 0
26/02/2024
69.02
 4,400 68.06 69.98 67.77 0 0 0
23/02/2024
68.06
 26,900 68.54 69.50 68.06 0 0 0
22/02/2024
68.54
 49,200 70.46 70.46 68.54 0 0 0
21/02/2024
70.46
 3,900 68.73 70.46 68.54 0 0 0
20/02/2024
68.73
 15,000 69.88 69.98 68.73 0 0 0
19/02/2024
69.88
 15,200 69.88 73.81 69.50 0 0 0
16/02/2024
69.88
 3,900 69.98 69.98 69.50 0 0 0
15/02/2024
69.98
 5,500 69.98 69.98 69.02 0 0 0
07/02/2024
69.98
 4,200 69.50 71.23 69.69 0 0 0
06/02/2024
69.50
 4,200 69.21 69.50 69.02 0 0 0
05/02/2024
69.21
 7,400 69.12 69.21 69.12 0 0 0
02/02/2024
69.12
 5,500 69.02 69.12 69.02 0 0 0
01/02/2024
69.02
 2,800 68.83 69.40 68.06 0 0 0
31/01/2024
68.83
 9,600 69.12 69.31 68.83 0 0 0
30/01/2024
69.12
 4,800 69.02 69.12 68.35 0 0 0
29/01/2024
69.02
 20,500 68.35 69.40 68.06 0 0 0
26/01/2024
68.35
 2,300 68.16 68.35 68.25 0 0 0
25/01/2024
68.16
 1,400 68.16 68.16 68.16 0 0 0
24/01/2024
68.16
 2,600 68.06 68.73 68.06 0 0 0
23/01/2024
68.06
 2,400 67.58 68.54 67.20 0 0 0
22/01/2024
67.58
 1,700 68.16 68.92 67.58 0 0 0
19/01/2024
68.16
 7,600 68.64 69.50 68.06 0 0 0
18/01/2024
68.64
 1,200 68.54 68.64 68.64 0 0 0
17/01/2024
68.54
 4,900 68.45 69.40 68.54 0 0 0
16/01/2024
68.45
 3,600 70.84 70.84 68.06 0 0 0
15/01/2024
70.84
 15,300 66.14 70.84 65.19 0 0 0
12/01/2024
66.14
 1,300 65.38 67.10 66.14 0 0 0
11/01/2024
65.38
 12,400 66.53 66.62 65.38 0 0 0
10/01/2024
66.53
 2,800 66.53 68.06 66.53 0 0 0
09/01/2024
66.53
 3,500 66.62 66.62 66.14 0 0 0
08/01/2024
66.62
 4,800 68.92 69.02 66.62 0 0 0
05/01/2024
68.92
 12,900 68.16 69.02 68.35 0 0 0
04/01/2024
68.16
 34,700 64.99 69.31 65.67 0 0 0
03/01/2024
64.99
 10,900 63.27 64.99 63.27 0 0 0
02/01/2024
63.27
 3,400 62.79 63.27 62.79 0 0 0
29/12/2023
62.79
 1,800 62.79 62.98 62.79 0 0 0
28/12/2023
62.79
 4,100 62.31 62.79 62.60 0 0 0
27/12/2023
62.31
 5,400 62.50 62.60 62.31 0 0 0
26/12/2023
62.50
 7,300 61.83 62.60 62.31 0 0 0
25/12/2023
61.83
 1,200 61.54 61.83 61.64 0 0 0
22/12/2023
61.54
 3,200 61.83 61.83 61.45 0 0 0
21/12/2023
61.83
 4,600 61.73 61.83 61.54 0 0 0
20/12/2023
61.73
 11,500 61.54 62.79 61.73 0 0 0
19/12/2023
61.54
 2,300 61.54 61.54 61.54 0 0 0
18/12/2023
61.54
 6,000 62.02 62.02 61.45 0 0 0
15/12/2023
62.02
 1,300 62.60 62.60 62.02 0 0 0
14/12/2023
62.60
 6,100 62.12 62.69 62.12 0 0 0
13/12/2023
62.12
 5,500 62.31 62.31 61.83 0 0 0
12/12/2023
62.31
 6,600 61.54 62.31 61.35 0 0 0
11/12/2023
61.54
 1,700 61.93 62.31 61.54 0 0 0
08/12/2023
61.93
 3,300 61.64 62.31 61.83 0 0 0
07/12/2023
61.64
 7,000 61.64 62.41 61.64 0 0 0
06/12/2023
61.64
 5,000 61.83 62.60 61.54 0 0 0
05/12/2023
61.83
 1,100 61.93 61.93 61.35 0 0 0
04/12/2023
61.93
 7,200 61.83 62.79 61.83 0 0 0
01/12/2023
61.83
 16,100 61.35 61.83 61.73 0 0 0
30/11/2023
61.35
 1,900 61.06 61.45 61.06 0 0 0
29/11/2023
61.06
 6,200 61.35 61.35 60.87 0 0 0
28/11/2023
61.35
 600 61.54 62.21 61.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |