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)
27/11/2023
61.54
 700 61.35 61.54 61.35 0 0 0
24/11/2023
61.35
 4,800 62.21 62.21 61.35 0 0 0
23/11/2023
62.21
 4,100 62.21 63.17 62.21 0 0 0
22/11/2023
62.21
 9,600 61.73 62.31 61.83 0 0 0
21/11/2023
61.73
 1,900 61.35 61.73 61.35 0 0 0
20/11/2023
61.35
 6,300 61.35 61.35 60.87 0 0 0
17/11/2023
61.35
 5,300 61.83 62.31 61.35 0 0 0
16/11/2023
61.83
 2,900 61.35 62.31 61.45 0 0 0
15/11/2023
61.35
 28,900 59.43 65.38 61.35 0 0 0
14/11/2023
59.43
 16,200 58.48 60.39 59.34 0 0 0
13/11/2023
58.48
 1,600 58.19 58.86 58.19 0 0 0
10/11/2023
58.19
 3,100 58.76 59.34 58.19 0 0 0
09/11/2023
58.76
 2,800 58.86 59.34 58.67 0 0 0
08/11/2023
58.86
 5,700 58.38 59.24 58.00 0 0 0
07/11/2023
58.38
 2,000 58.57 58.67 58.38 0 0 0
06/11/2023
58.57
 4,400 59.05 59.05 58.48 0 0 0
03/11/2023
59.05
 2,800 58.86 60.20 57.52 0 0 0
02/11/2023
58.86
 6,500 58.48 59.72 58.48 0 0 0
01/11/2023
58.48
 4,100 57.80 58.48 57.52 0 0 0
31/10/2023
57.80
 10,800 58.48 59.43 57.71 0 0 0
30/10/2023
58.48
 4,700 59.43 59.43 58.48 0 0 0
27/10/2023
59.43
 12,700 58.00 63.27 56.56 0 0 0
26/10/2023
58.00
 15,900 58.38 58.38 56.27 0 0 0
25/10/2023
58.38
 11,400 58.48 58.48 55.60 0 0 0
24/10/2023
58.48
 3,300 58.76 58.76 57.52 0 0 0
23/10/2023
58.76
 12,300 59.15 59.15 57.52 0 0 0
20/10/2023
59.15
 5,100 59.15 59.72 58.86 0 2,200 -0.1
19/10/2023
59.15
 9,100 58.67 59.91 58.67 0 0 0
18/10/2023
58.67
 8,000 60.11 60.39 58.67 0 50 -0.0
17/10/2023
60.11
 5,100 60.01 60.49 59.91 0 0 0
16/10/2023
60.01
 5,200 60.30 60.58 60.01 0 0 0
13/10/2023
60.30
 11,900 60.68 61.26 60.11 0 0 0
12/10/2023
60.68
 4,900 60.39 61.35 60.49 0 0 0
11/10/2023
60.39
 7,500 59.43 62.31 59.43 0 0 0
10/10/2023
59.43
 17,400 57.52 59.91 58.00 0 0 0
09/10/2023
57.52
 10,200 56.08 57.52 56.08 0 0 0
06/10/2023
56.08
 7,300 56.37 56.37 55.12 0 0 0
05/10/2023
56.37
 13,300 57.52 57.52 56.37 0 0 0
04/10/2023
57.52
 7,000 57.52 57.61 56.56 0 0 0
03/10/2023
57.52
 43,700 59.15 59.15 55.50 0 0 0
02/10/2023
59.15
 3,800 59.15 59.43 59.15 0 0 0
29/09/2023
59.15
 10,200 56.94 59.72 57.52 0 100 -0.0
28/09/2023
56.94
 12,000 56.75 58.48 56.56 0 0 0
27/09/2023
56.75
 37,600 58.09 58.09 55.60 0 7,500 -0.4
26/09/2023
58.09
 36,800 59.24 61.83 57.80 0 0 0
25/09/2023
59.24
 30,100 62.31 62.31 59.24 0 0 0
22/09/2023
62.31
 76,100 65.19 65.19 60.20 0 500 -0.0
21/09/2023
65.19
 3,600 65.19 65.95 64.71 0 0 0
20/09/2023
65.19
 3,700 65.28 65.28 64.23 0 0 0
19/09/2023
65.28
 700 65.19 66.14 65.28 0 0 0
18/09/2023
65.19
 3,700 66.14 66.14 65.19 0 0 0
15/09/2023
66.14
 1,100 65.19 66.14 64.32 0 0 0
14/09/2023
65.19
 3,700 65.38 65.38 64.32 0 0 0
13/09/2023
65.38
 2,700 65.38 66.14 64.71 0 0 0
12/09/2023
65.38
 4,400 65.47 66.14 65.28 0 0 0
11/09/2023
65.47
 6,300 66.24 66.24 65.47 0 0 0
08/09/2023
66.24
 3,800 67.10 67.10 66.14 0 0 0
07/09/2023
67.10
 6,200 67.77 68.06 66.14 0 0 0
06/09/2023
67.77
 6,500 67.10 67.77 67.10 0 0 0
05/09/2023
67.10
 19,400 66.05 70.65 62.89 0 0 0
31/08/2023
66.05
 16,200 65.19 66.05 61.35 0 0 0
30/08/2023
65.19
 4,600 67.10 67.20 63.75 0 0 0
29/08/2023
67.10
 8,800 65.67 68.06 66.14 0 0 0
28/08/2023
65.67
 23,600 62.02 66.62 62.21 0 0 0
25/08/2023
62.02
 4,900 60.58 62.31 60.58 0 0 0
24/08/2023
60.58
 3,000 60.87 60.87 60.49 0 0 0
23/08/2023
60.87
 2,200 61.26 61.26 60.39 0 0 0
22/08/2023
61.26
 5,400 60.39 62.12 59.43 0 0 0
21/08/2023
60.39
 3,800 60.97 60.97 60.01 0 0 0
18/08/2023
60.97
 11,700 62.79 62.79 60.97 0 0 0
17/08/2023
62.79
 7,700 63.08 63.08 62.31 0 0 0
16/08/2023
63.08
 2,700 63.27 63.27 62.50 0 0 0
15/08/2023
63.27
 2,400 63.36 63.36 61.64 0 0 0
14/08/2023
63.36
 12,500 63.27 63.46 61.83 0 0 0
11/08/2023
63.27
 6,800 63.46 63.46 62.79 0 0 0
10/08/2023
63.46
 700 63.36 64.13 63.46 0 0 0
09/08/2023
63.36
 2,800 63.27 64.23 63.27 0 0 0
08/08/2023
63.27
 10,400 64.13 64.99 57.80 0 0 0
07/08/2023
64.13
 6,800 63.46 64.32 63.36 0 0 0
04/08/2023
63.46
 6,500 63.75 63.75 63.27 0 0 0
03/08/2023
63.75
 5,300 64.42 64.90 62.31 0 0 0
02/08/2023
64.42
 7,700 65.19 65.19 64.23 0 0 0
01/08/2023
65.19
 17,300 64.23 65.47 65.19 0 0 0
31/07/2023
64.23
 3,800 64.61 64.71 63.65 0 0 0
28/07/2023
64.61
 7,400 65.19 65.19 64.13 0 0 0
27/07/2023
65.19
 10,600 65.19 65.47 64.80 0 0 0
26/07/2023
65.19
 7,600 66.05 66.14 65.19 0 0 0
25/07/2023
66.05
 11,500 65.19 66.05 65.38 0 0 0
24/07/2023
65.19
 28,700 66.14 66.14 63.27 0 0 0
21/07/2023
66.14
 30,500 68.83 69.02 66.14 0 0 0
20/07/2023
68.83
 6,300 69.40 70.17 68.83 0 0 0
19/07/2023
69.40
 20,400 69.02 70.17 68.54 0 0 0
18/07/2023
69.02
 19,700 70.36 70.94 68.16 0 0 0
17/07/2023
70.36
 22,500 69.21 71.90 69.21 0 0 0
14/07/2023
69.21
 42,000 74.29 74.29 69.21 0 0 0
13/07/2023
74.29
 22,700 76.21 76.21 70.94 0 0 0
12/07/2023
76.21
 100,500 70.46 77.46 71.90 0 0 0
11/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/150 (Volume + 150%, Ratio=1.50)
11/07/2023
70.46
 18,100 64.11 70.46 70.46 0 0 0
10/07/2023
64.11
 85,700 58.28 64.11 58.67 0 0 0
07/07/2023
58.28
 44,500 53.61 58.94 53.57 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |