CTCP Dược phẩm Trung ương 3 (dp3)

63.50
-0.50
(-0.78%)
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)
07/07/2023
58.28
 44,500 53.61 58.94 53.57 0 1,000 -0.1
06/07/2023
53.61
 41,100 56.56 56.67 52.92 0 800 -0.1
05/07/2023
56.56
 22,500 57.44 60.20 55.60 0 0 0
04/07/2023
57.44
 28,768 60.32 61.35 56.75 0 200 -0.0
03/07/2023
60.32
 24,186 58.28 63.69 58.67 0 2,000 -0.3
30/06/2023
58.28
 12,000 58.48 59.43 57.90 0 0 0
29/06/2023
58.48
 12,821 57.48 59.82 57.13 0 2,500 -0.4
28/06/2023
57.48
 30,770 55.91 61.16 55.98 0 4,100 -0.6
27/06/2023
55.91
 1,650 54.83 55.91 51.84 0 0 0
26/06/2023
54.83
 307 55.60 55.60 54.83 0 0 0
23/06/2023
55.60
 1,960 55.56 55.60 51.69 0 0 0
22/06/2023
55.56
 2,300 57.13 57.13 49.46 0 0 0
21/06/2023
57.13
 10,400 57.13 57.13 51.42 0 0 0
20/06/2023
57.13
 1,317 55.60 57.52 51.77 0 0 0
19/06/2023
55.60
 14,034 50.62 55.68 45.59 0 6,900 -1.0
16/06/2023
50.62
 1,006 47.55 50.62 44.86 0 100 -0.0
15/06/2023
47.55
 114 47.09 47.55 42.41 0 100 -0.0
14/06/2023
47.09
 401 44.44 47.89 45.82 0 0 0
13/06/2023
44.44
 0 44.44 44.44 44.44 0 0 0
12/06/2023
44.44
 0 44.44 44.44 44.44 0 0 0
09/06/2023
44.44
 306 44.44 44.44 44.13 0 0 0
08/06/2023
44.44
 124 46.78 46.78 44.44 0 0 0
07/06/2023
46.78
 102 45.98 46.78 46.78 0 0 0
06/06/2023
45.98
 1,301 44.29 45.98 45.98 0 0 0
05/06/2023
44.29
 1,507 46.78 46.78 42.56 0 100 -0.0
02/06/2023
46.78
 1,210 43.71 48.08 46.78 0 0 0
01/06/2023
43.71
 2,501 39.92 43.90 41.72 0 0 0
31/05/2023
39.92
 703 38.34 40.45 39.50 0 0 0
30/05/2023
38.34
 204 38.34 38.34 38.34 0 0 0
29/05/2023
38.34
 114 36.93 38.34 38.34 0 0 0
26/05/2023
36.93
 0 36.93 36.93 36.93 0 0 0
25/05/2023
36.93
 0 36.93 36.93 36.93 0 0 0
24/05/2023
36.93
 1 36.93 36.93 36.93 0 0 0
23/05/2023
36.93
 0 36.93 36.93 36.93 0 0 0
22/05/2023
36.93
 0 36.93 36.93 36.93 0 0 0
19/05/2023
36.93
 200 37.96 37.96 36.93 0 0 0
18/05/2023
37.96
 0 37.96 37.96 37.96 0 0 0
17/05/2023
37.96
 0 37.96 37.96 37.96 0 0 0
16/05/2023
37.96
 200 40.26 40.26 37.77 0 100 -0.0
15/05/2023
40.26
 100 37.62 40.26 40.26 0 0 0
12/05/2023
37.62
 100 41.49 41.49 37.62 0 100 -0.0
11/05/2023
41.49
 3,200 38.61 41.72 39.11 3,000 0 0.3
10/05/2023
38.61
 3 38.61 38.61 38.61 0 0 0
09/05/2023
38.61
 325 38.65 38.65 38.61 200 0 0.0
08/05/2023
38.65
 317 38.34 38.65 38.54 700 0 0.1
05/05/2023
38.34
 411 38.34 38.34 38.34 100 0 0.0
04/05/2023
38.34
 13 38.34 38.34 38.34 0 0 0
28/04/2023
38.34
 400 38.34 38.34 38.34 200 0 0.0
27/04/2023
38.34
 0 38.34 38.34 38.34 0 0 0
26/04/2023
38.34
 0 38.34 38.34 38.34 0 0 0
25/04/2023
38.34
 500 38.34 38.34 38.34 0 0 0
24/04/2023
38.34
 2,301 38.34 38.34 38.34 900 0 0.1
21/04/2023
38.34
 2,700 38.34 38.34 38.34 1,200 0 0.1
20/04/2023
38.34
 0 38.34 38.34 38.34 0 0 0
19/04/2023
38.34
 1 38.34 38.34 38.34 0 0 0
18/04/2023
38.34
 201 38.34 38.34 38.34 100 0 0.0
17/04/2023
38.34
 1,215 38.08 38.34 38.34 400 0 0.0
14/04/2023
38.08
 600 38.11 38.11 38.04 200 0 0.0
13/04/2023
38.11
 708 36.77 38.34 38.11 500 0 0.0
12/04/2023
36.77
 210 38.27 38.27 35.89 0 100 -0.0
11/04/2023
38.27
 200 36.47 38.34 38.27 100 0 0.0
10/04/2023
36.47
 1,001 38.38 38.38 36.43 0 0 0
07/04/2023
38.38
 9 38.38 38.38 38.38 0 0 0
06/04/2023
38.38
 700 38.34 38.38 38.34 600 100 0.1
05/04/2023
38.34
 1,700 38.15 38.34 38.27 700 0 0.1
04/04/2023
38.15
 2,841 36.43 38.15 38.15 1,100 0 0.1
03/04/2023
36.43
 2,501 36.43 36.43 36.24 1,700 0 0.2
31/03/2023
36.43
 100 38.15 38.15 36.43 0 0 0
30/03/2023
38.15
 201 36.50 38.15 35.89 0 0 0
29/03/2023
36.50
 400 36.50 36.50 36.50 0 0 0
28/03/2023
36.50
 1 36.50 36.50 36.50 0 0 0
27/03/2023
36.50
 504 38.92 38.92 36.47 0 0 0
24/03/2023
38.92
 14 38.92 38.92 38.92 0 0 0
23/03/2023
38.92
 203 39.50 39.50 38.34 0 0 0
22/03/2023
39.50
 2,602 38.34 40.49 38.73 2,000 0 0.2
21/03/2023: Cổ tức tiền mặt tỉ lệ: 80%
21/03/2023
38.34
 3,110 36.58 39.50 38.34 2,800 0 0.3
20/03/2023
36.58
 6,000 36.44 39.62 36.40 2,800 100 0.3
17/03/2023
36.44
 10 36.44 36.44 36.44 0 0 0
16/03/2023
36.44
 222 36.44 36.44 36.09 0 0 0
15/03/2023
36.44
 1 36.44 36.44 36.44 0 0 0
14/03/2023
36.44
 8 36.44 36.44 36.44 0 0 0
13/03/2023
36.44
 1,200 35.38 36.44 36.44 500 0 0.1
10/03/2023
35.38
 1,621 35.02 35.38 35.38 800 0 0.1
09/03/2023
35.02
 601 34.14 35.02 35.02 0 0 0
08/03/2023
34.14
 0 34.14 34.14 34.14 0 0 0
07/03/2023
34.14
 517 35.41 35.41 34.14 0 0 0
06/03/2023
35.41
 3,001 39.31 39.31 35.38 2,000 100 0.2
03/03/2023
39.31
 1,430 39.31 41.75 39.27 600 100 0.1
02/03/2023
39.31
 3,000 35.73 39.31 33.61 0 100 -0.0
01/03/2023
35.73
 0 35.73 35.73 35.73 0 0 0
28/02/2023
35.73
 1,900 39.62 39.62 35.66 1,100 0 0.1
27/02/2023
39.62
 0 39.62 39.62 39.62 0 0 0
24/02/2023
39.62
 3,200 36.09 39.62 36.44 2,000 0 0.2
23/02/2023
36.09
 1,929 35.34 36.09 35.38 700 0 0.1
22/02/2023
35.34
 300 35.02 35.34 35.34 200 0 0.0
21/02/2023
35.02
 504 34.67 35.02 34.67 0 0 0
20/02/2023
34.67
 430 33.96 34.67 34.67 200 0 0.0
17/02/2023
33.96
 300 33.61 34.85 33.96 200 0 0.0
16/02/2023
33.61
 1,728 33.29 33.61 33.61 0 0 0
15/02/2023
33.29
 330 33.96 33.96 33.08 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |