CTCP Dược Trung ương Mediplantex (med)

25.50
0.50
(2%)
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) 		-2.80 -9.86% 700 0 0
25
28.40
25
2 tháng
(2024-07-22) 		-0.30 -1.16% 5,600 0 0
23.58
28.40
25
3 tháng
(2024-06-20) 		-1.27 -4.71% 6,100 0 0
23.58
28.40
25
6 tháng
(2024-03-22) 		3.47 15.68% 22,300 0 0
22.13
29.77
25
12 tháng
(2023-09-25) 		1.44 5.96% 74,400 0 0
22.13
29.77
25
24 tháng
(2022-09-29) 		5.89 29.85% 210,554 0 0
18.01
29.77
25
36 tháng
(2021-10-04) 		1.66 6.92% 1,020,612 -400 -0.0
18.01
37.47
25
60 tháng
(2020-03-18) 		-6.83 -21.07% 1,574,146 1,100 0.0
18.01
37.47
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
27.38
 0 27.38 27.38 27.38 0 0 0
16/09/2020
27.38
 3,500 27.45 27.45 25.46 0 0 0
15/09/2020
27.45
 2,500 27.52 27.52 27.38 0 0 0
14/09/2020
27.52
 0 27.52 27.52 27.52 0 0 0
11/09/2020
27.52
 0 27.52 27.52 27.52 0 0 0
10/09/2020
27.52
 1,500 27.52 27.52 27.52 0 0 0
09/09/2020
27.52
 0 27.52 27.52 27.52 0 0 0
08/09/2020
27.52
 0 27.52 27.52 27.52 0 0 0
07/09/2020
27.52
 2,000 27.52 27.52 27.52 0 0 0
04/09/2020
27.52
 2,900 27.52 27.52 27.52 0 0 0
03/09/2020
27.52
 2,010 27.52 27.52 27.52 0 0 0
01/09/2020
27.52
 600 27.52 27.52 27.52 0 0 0
31/08/2020
27.52
 510 27.52 27.52 27.52 500 0 0.0
28/08/2020
27.52
 1,510 27.52 27.52 27.52 800 0 0.0
27/08/2020
27.52
 0 27.52 27.52 27.52 0 0 0
26/08/2020
27.52
 330 27.87 27.87 27.52 0 0 0
25/08/2020
27.87
 1 27.87 27.87 27.87 0 0 0
24/08/2020
27.87
 0 27.87 27.87 27.87 0 0 0
21/08/2020
27.87
 100 27.52 27.87 27.87 0 0 0
20/08/2020
27.52
 1,600 26.90 27.52 27.52 0 0 0
19/08/2020
26.90
 0 26.90 26.90 26.90 0 0 0
18/08/2020
26.90
 0 26.90 26.90 26.90 0 0 0
17/08/2020
26.90
 0 26.90 26.90 26.90 0 0 0
14/08/2020
26.90
 0 26.90 26.90 26.90 0 0 0
13/08/2020
26.90
 0 26.90 26.90 26.90 0 0 0
12/08/2020
26.90
 2 26.90 26.90 26.90 0 0 0
11/08/2020
26.90
 0 26.90 26.90 26.90 0 0 0
10/08/2020
26.90
 0 26.90 26.90 26.90 0 0 0
07/08/2020
26.90
 800 26.90 26.90 26.90 0 0 0
06/08/2020
26.90
 0 26.90 26.90 26.90 0 0 0
05/08/2020
26.90
 100 26.90 26.90 26.90 0 0 0
04/08/2020
26.90
 0 26.90 26.90 26.90 0 0 0
03/08/2020
26.90
 0 26.90 26.90 26.90 0 0 0
31/07/2020
26.90
 0 26.90 26.90 26.90 0 0 0
30/07/2020
26.90
 0 26.90 26.90 26.90 0 0 0
29/07/2020
26.90
 100 26.83 26.90 26.90 0 0 0
28/07/2020
26.83
 600 27.18 27.18 26.83 0 0 0
27/07/2020
27.18
 520 27.18 27.18 26.83 0 0 0
24/07/2020
27.18
 1,900 27.25 27.25 27.18 0 0 0
23/07/2020
27.25
 100 27.18 27.25 27.25 0 0 0
22/07/2020
27.18
 1,200 27.18 27.18 27.18 0 0 0
21/07/2020
27.18
 1,125 27.52 28.21 27.18 0 0 0
20/07/2020
27.52
 700 27.73 27.73 26.90 0 0 0
17/07/2020
27.73
 100 30.69 30.69 27.73 0 0 0
16/07/2020
30.69
 9,900 28.07 30.69 30.62 0 0 0
15/07/2020
28.07
 200 28.00 28.07 28.07 0 0 0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/07/2020
28.00
 400 26.15 28.00 27.80 0 0 0
13/07/2020
26.15
 2,020 26.74 26.74 26.15 0 0 0
10/07/2020
26.74
 4,400 26.61 26.94 25.81 0 0 0
09/07/2020
26.61
 300 27.14 27.14 26.61 0 0 0
08/07/2020
27.14
 0 27.14 27.14 27.14 0 0 0
07/07/2020
27.14
 400 27.14 27.14 27.14 0 0 0
06/07/2020
27.14
 100 26.68 27.14 27.14 0 0 0
03/07/2020
26.68
 1,507 26.48 27.80 25.35 0 0 0
02/07/2020
26.48
 3,800 25.81 26.74 26.48 0 0 0
01/07/2020
25.81
 2,300 25.81 25.81 25.81 0 0 0
30/06/2020
25.81
 1,960 25.35 25.81 25.42 0 0 0
29/06/2020
25.35
 500 26.41 26.48 25.22 0 0 0
26/06/2020
26.41
 5,390 25.95 26.48 25.68 0 0 0
25/06/2020
25.95
 1,387 25.48 26.41 25.48 0 0 0
24/06/2020
25.48
 300 25.42 25.48 25.48 0 0 0
23/06/2020
25.42
 9,850 26.48 26.48 25.42 0 0 0
22/06/2020
26.48
 4,500 25.81 26.48 25.95 0 0 0
19/06/2020
25.81
 7,180 27.54 27.54 25.22 0 0 0
18/06/2020
27.54
 7,700 27.80 30.05 25.15 200 0 0.0
17/06/2020
27.80
 2,400 27.80 29.72 27.80 100 0 0.0
16/06/2020
27.80
 1,400 27.80 29.12 27.73 100 0 0.0
15/06/2020
27.80
 610 29.79 29.79 27.80 0 0 0
12/06/2020
29.79
 1,800 30.05 30.45 27.80 0 0 0
11/06/2020
30.05
 710 29.79 30.45 28.00 0 0 0
10/06/2020
29.79
 60 29.79 29.79 29.79 0 0 0
09/06/2020
29.79
 350 29.72 29.79 29.72 0 0 0
08/06/2020
29.72
 2,510 29.12 29.72 27.80 100 0 0.0
05/06/2020
29.12
 200 27.80 29.12 27.80 0 0 0
04/06/2020
27.80
 2,500 27.80 29.72 27.80 0 0 0
03/06/2020
27.80
 2,000 28.46 28.46 27.80 0 0 0
02/06/2020
28.46
 1,310 29.72 29.72 27.80 0 0 0
01/06/2020
29.72
 4,110 30.12 30.12 28.13 0 0 0
29/05/2020
30.12
 200 27.80 30.12 30.12 0 0 0
28/05/2020
27.80
 0 27.80 27.80 27.80 0 0 0
27/05/2020
27.80
 2,730 30.45 30.45 27.80 0 0 0
26/05/2020
30.45
 0 30.45 30.45 30.45 0 0 0
25/05/2020
30.45
 10,200 28.46 30.45 28.13 0 0 0
22/05/2020
28.46
 200 28.46 28.46 28.46 0 0 0
21/05/2020
28.46
 4,000 29.06 29.06 28.46 0 0 0
20/05/2020
29.06
 2,200 29.46 29.46 28.46 0 0 0
19/05/2020
29.46
 2,220 29.79 29.79 28.46 0 0 0
18/05/2020
29.79
 300 28.46 29.79 29.79 0 0 0
15/05/2020
28.46
 1,300 28.46 30.32 28.13 0 0 0
14/05/2020
28.46
 1,400 30.32 30.45 28.13 0 0 0
13/05/2020
30.32
 0 30.32 30.32 30.32 0 0 0
12/05/2020
30.32
 0 30.32 30.32 30.32 0 0 0
11/05/2020
30.32
 380 30.45 30.45 27.60 0 0 0
08/05/2020
30.45
 0 30.45 30.45 30.45 0 0 0
07/05/2020
30.45
 100 27.87 30.45 30.45 0 0 0
06/05/2020
27.87
 380 30.45 30.45 27.87 0 0 0
05/05/2020
30.45
 4,500 28.26 30.45 27.80 0 0 0
04/05/2020
28.26
 2,500 28.20 28.26 27.40 0 0 0
29/04/2020
28.20
 500 27.27 28.33 28.13 0 0 0
28/04/2020
27.27
 3,900 28.33 29.06 27.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |