CTCP Dược phẩm Trung ương 3 (dp3)

58
-1.10
(-1.86%)
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
(2024-10-09) 		-2.40 -3.90% 368,400 0 0
58
61.50
58
2 tháng
(2024-09-09) 		-4.90 -7.66% 786,600 -1,350 -0.1
58
64
58
3 tháng
(2024-08-12) 		-4.20 -6.64% 885,300 -1,350 -0.1
58
64.20
58
6 tháng
(2024-05-13) 		-2.50 -4.06% 1,588,400 -1,350 -0.1
58
72.80
58
12 tháng
(2023-11-14) 		-0.33 -0.56% 2,948,800 -5,450 -0.3
58
72.80
58
24 tháng
(2022-11-21) 		26.55 81.58% 4,429,175 -5,700 -0.8
31.49
76.21
58
36 tháng
(2021-11-24) 		22.64 62.11% 4,962,683 -146,635 -14.3
31.31
76.21
58
60 tháng
(2019-12-05) 		39.02 194.33% 6,495,449 29,906 4.3
16.75
76.21
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
32.02
 300 32.37 32.37 32.02 0 300 -0.0
16/06/2022
32.37
 3,500 33.08 33.08 32.02 0 1,800 -0.2
15/06/2022
33.08
 400 32.87 33.08 33.08 100 0 0.0
14/06/2022
32.87
 100 31.84 32.87 32.87 0 0 0
13/06/2022
31.84
 12,100 33.64 33.64 31.84 2,700 12,100 -0.9
10/06/2022
33.64
 0 33.64 33.64 33.64 0 0 0
09/06/2022
33.64
 1,287 36.58 36.58 33.26 200 0 0.0
08/06/2022
36.58
 0 36.58 36.58 36.58 0 0 0
07/06/2022
36.58
 100 33.26 36.58 36.58 100 0 0.0
06/06/2022
33.26
 0 33.26 33.26 33.26 0 0 0
03/06/2022
33.26
 14,800 33.26 33.26 33.26 0 13,000 -1.2
02/06/2022
33.26
 7,200 33.26 33.26 32.76 200 6,700 -0.6
01/06/2022
33.26
 4,000 33.26 33.26 33.22 0 3,000 -0.3
31/05/2022
33.26
 0 33.26 33.26 33.26 0 0 0
30/05/2022
33.26
 100 34.14 34.14 33.26 0 100 -0.0
27/05/2022
34.14
 0 34.14 34.14 34.14 0 0 0
26/05/2022
34.14
 200 34.32 34.32 32.19 0 0 0
25/05/2022
34.32
 2,800 33.96 34.32 34.32 0 300 -0.0
24/05/2022
33.96
 200 32.05 33.96 33.96 0 0 0
23/05/2022
32.05
 1,800 33.96 33.96 32.05 0 0 0
20/05/2022
33.96
 19,900 32.72 34.10 32.87 200 14,900 -1.4
19/05/2022
32.72
 0 32.72 32.72 32.72 0 0 0
18/05/2022
32.72
 8,100 34.28 34.28 31.84 4,700 7,000 -0.2
17/05/2022
34.28
 200 31.84 34.32 34.28 100 0 0.0
16/05/2022
31.84
 600 32.19 32.19 31.84 0 0 0
13/05/2022
32.19
 19,400 32.97 32.97 31.84 0 14,000 -1.3
12/05/2022
32.97
 2,900 32.94 33.01 32.94 0 1,400 -0.1
11/05/2022
32.94
 400 32.94 32.94 32.94 0 0 0
10/05/2022
32.94
 200 31.84 32.94 31.84 0 0 0
09/05/2022
31.84
 2,500 35.31 38.81 31.84 100 400 -0.0
06/05/2022
35.31
 0 35.31 35.31 35.31 0 0 0
05/05/2022
35.31
 500 34.03 35.31 33.08 0 0 0
04/05/2022
34.03
 1,600 35.38 35.38 34.03 500 0 0.0
29/04/2022
35.38
 300 35.38 35.38 35.38 300 0 0.0
28/04/2022
35.38
 0 35.38 35.38 35.38 0 0 0
27/04/2022
35.38
 1,500 34.88 35.38 34.85 0 0 0
26/04/2022
34.88
 1,201 33.96 34.88 31.84 0 0 0
25/04/2022
33.96
 1,500 37.11 37.11 33.96 300 600 -0.0
22/04/2022
37.11
 1,200 36.55 37.11 34.85 0 0 0
21/04/2022
36.55
 1,000 36.58 36.58 36.09 0 200 -0.0
20/04/2022
36.58
 800 36.47 37.15 33.96 400 0 0.0
19/04/2022
36.47
 2,400 37.15 37.15 36.09 0 0 0
18/04/2022
37.15
 1,300 37.85 37.85 35.80 0 0 0
15/04/2022
37.85
 4,700 38.17 38.17 36.97 0 0 0
14/04/2022
38.17
 2,800 38.21 38.21 36.79 500 0 0.1
13/04/2022
38.21
 106 38.17 38.21 38.21 0 0 0
12/04/2022
38.17
 1,100 38.21 38.21 37.15 0 0 0
08/04/2022
38.21
 10,200 38.21 38.21 37.85 0 0 0
07/04/2022
38.21
 2,000 38.21 38.21 38.17 700 0 0.1
06/04/2022
38.21
 600 38.21 38.21 38.21 0 300 -0.0
05/04/2022
38.21
 9,802 38.95 38.95 37.50 200 3,700 -0.4
04/04/2022
38.95
 8,222 38.92 38.95 38.92 1,300 6,200 -0.5
01/04/2022
38.92
 3,300 38.10 39.06 38.10 0 2,000 -0.2
31/03/2022
38.10
 5,200 38.03 38.14 37.93 500 4,300 -0.4
30/03/2022
38.03
 3,016 37.85 38.21 38.03 400 1,200 -0.1
29/03/2022
37.85
 5,100 37.85 38.49 37.85 1,300 1,700 -0.0
28/03/2022
37.85
 3,800 38.81 39.09 37.50 700 0 0.1
25/03/2022
38.81
 504 39.02 39.02 38.81 0 0 0
24/03/2022: Cổ tức tiền mặt tỉ lệ: 60%
24/03/2022
39.02
 3,711 38.92 39.09 38.92 0 0 0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 60%
23/03/2022
38.92
 5,600 36.90 38.92 38.92 0 3,800 -0.4
22/03/2022
36.90
 6,823 36.90 37.03 36.90 2,300 3,900 -0.2
21/03/2022
36.90
 19,232 36.30 37.06 36.27 4,000 10,000 -0.7
18/03/2022
36.30
 1,341 36.27 36.58 36.30 0 400 -0.0
17/03/2022
36.27
 1,111 36.27 36.58 36.27 0 300 -0.0
16/03/2022
36.27
 1,613 36.46 36.49 36.27 100 600 -0.1
15/03/2022
36.46
 2,200 36.49 38.14 35.95 0 0 0
14/03/2022
36.49
 4,601 36.49 36.49 35.79 0 0 0
11/03/2022
36.49
 1,010 37.98 37.98 36.43 0 0 0
10/03/2022
37.98
 300 37.89 38.37 37.98 0 0 0
09/03/2022
37.89
 0 37.89 37.89 37.89 0 0 0
08/03/2022
37.89
 3,412 36.43 39.38 37.86 0 0 0
07/03/2022
36.43
 1,701 36.14 36.43 36.27 0 0 0
04/03/2022
36.14
 300 36.27 36.27 36.14 0 0 0
03/03/2022
36.27
 1,100 35.85 36.27 36.27 0 0 0
02/03/2022
35.85
 920 35.95 35.95 35.85 0 0 0
01/03/2022
35.95
 126 35.95 35.95 35.95 0 0 0
28/02/2022
35.95
 650 36.27 36.27 35.95 0 0 0
25/02/2022
36.27
 2,200 35.63 36.27 35.31 0 0 0
24/02/2022
35.63
 500 35.63 35.63 35.63 0 0 0
23/02/2022
35.63
 100 34.99 35.63 35.63 0 0 0
22/02/2022
34.99
 0 34.99 34.99 34.99 0 0 0
21/02/2022
34.99
 100 33.72 34.99 34.99 0 0 0
18/02/2022
33.72
 60 33.72 33.72 33.72 0 0 0
17/02/2022
33.72
 2 33.72 33.72 33.72 0 0 0
16/02/2022
33.72
 0 33.72 33.72 33.72 0 0 0
15/02/2022
33.72
 100 34.99 34.99 33.72 0 0 0
14/02/2022
34.99
 500 34.99 34.99 34.99 0 0 0
11/02/2022
34.99
 35 34.99 34.99 34.99 0 35 -0.0
10/02/2022
34.99
 1 34.99 34.99 34.99 0 0 0
09/02/2022
34.99
 17 34.99 34.99 34.99 0 0 0
08/02/2022
34.99
 310 34.96 34.99 34.96 0 200 -0.0
07/02/2022
34.96
 100 34.96 34.96 34.96 0 100 -0.0
28/01/2022
34.96
 313 34.99 34.99 33.40 0 0 0
27/01/2022
34.99
 0 34.99 34.99 34.99 0 0 0
26/01/2022
34.99
 400 35.28 35.28 34.99 0 0 0
25/01/2022
35.28
 0 35.28 35.28 35.28 0 0 0
24/01/2022
35.28
 0 35.28 35.28 35.28 0 0 0
21/01/2022
35.28
 349 34.36 35.28 35.28 0 0 0
20/01/2022
34.36
 100 34.36 34.36 34.36 0 0 0
19/01/2022
34.36
 100 34.36 34.36 34.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |