CTCP Dược Medipharco (mtp)

11.90
-0.10
(-0.83%)
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
(2024-08-20) 		-0.20 -1.64% 14,100 0 0
12
12.90
12
2 tháng
(2024-07-22) 		0 0% 29,200 0 0
11.70
13.70
12
3 tháng
(2024-06-21) 		-0.50 -4% 134,400 0 0
11.50
13.70
12
6 tháng
(2024-03-25) 		0.64 5.62% 250,900 0 0
11
13.70
12
12 tháng
(2023-09-27) 		3.04 33.93% 386,300 0 0
7.94
13.70
12
24 tháng
(2022-09-30) 		2.30 23.73% 546,159 0 0
7.05
13.70
12
36 tháng
(2021-10-05) 		2.12 21.45% 1,088,584 0 0
7.05
14.33
12
60 tháng
(2019-10-16) 		3.99 49.73% 1,755,725 0 0
6.78
14.33
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2021
8.07
 4,600 8.07 8.15 7.92 0 0 0
26/07/2021
8.07
 100 8.15 8.15 8.07 0 0 0
23/07/2021
8.15
 0 8.15 8.15 8.15 0 0 0
22/07/2021
8.15
 500 8.15 8.15 8.07 0 0 0
21/07/2021
8.15
 1,200 8.15 8.30 8.15 0 0 0
20/07/2021
8.15
 100 7.99 8.15 8.15 0 0 0
19/07/2021
7.99
 1,200 8.15 8.15 7.99 0 0 0
16/07/2021
8.15
 0 8.15 8.15 8.15 0 0 0
15/07/2021
8.15
 1,000 7.99 8.15 8.15 0 0 0
14/07/2021
7.99
 300 7.99 7.99 7.92 0 0 0
13/07/2021
7.99
 4,500 7.92 8.07 7.92 0 0 0
12/07/2021
7.92
 8,700 8.15 8.15 7.92 0 0 0
09/07/2021
8.15
 100 8.30 8.30 8.15 0 0 0
08/07/2021
8.30
 1,300 8.15 8.45 8.07 0 0 0
07/07/2021
8.15
 10 8.15 8.15 8.15 0 0 0
06/07/2021
8.15
 300 8.37 8.37 8.07 0 0 0
05/07/2021
8.37
 3,400 8.15 8.37 7.92 0 0 0
02/07/2021
8.15
 8,700 8.45 8.45 8.15 0 0 0
01/07/2021
8.45
 2,500 8.30 8.45 8.22 0 0 0
30/06/2021
8.30
 4,200 7.99 8.30 8.30 0 0 0
29/06/2021
7.99
 3,400 8.22 8.52 7.99 0 0 0
28/06/2021
8.22
 1,110 8.30 8.30 7.92 0 0 0
25/06/2021
8.30
 1,900 8.98 8.98 8.30 0 0 0
24/06/2021
8.98
 500 9.05 9.05 8.30 0 0 0
23/06/2021
9.05
 118 9.05 9.05 9.05 0 0 0
22/06/2021
9.05
 100 9.81 9.81 9.05 0 0 0
21/06/2021
9.81
 1,700 9.28 9.81 8.98 0 0 0
18/06/2021
9.28
 1,700 8.52 9.35 8.60 0 0 0
17/06/2021
8.52
 5,600 8.60 8.67 8.52 0 0 0
16/06/2021
8.60
 8,900 9.05 9.81 8.37 0 0 0
15/06/2021
9.05
 2,000 9.05 9.05 8.60 0 0 0
14/06/2021
9.05
 2,000 8.52 9.05 8.52 0 0 0
11/06/2021
8.52
 17,718 9.81 9.81 8.45 0 0 0
10/06/2021
9.81
 2,900 11.39 11.39 9.81 0 0 0
09/06/2021
11.39
 7,010 11.46 13.12 10.18 0 0 0
08/06/2021
11.46
 29,928 10.03 11.46 11.46 0 0 0
07/06/2021
10.03
 52,900 8.82 10.03 9.81 0 0 0
04/06/2021
8.82
 2,900 7.69 8.82 8.67 0 0 0
03/06/2021
7.69
 24,400 7.77 8.98 7.54 0 0 0
02/06/2021
7.77
 1,700 9.05 9.05 7.69 0 0 0
01/06/2021
9.05
 0 9.43 9.05 9.05 0 0 0
31/05/2021
9.43
 28,416 8.60 9.43 8.60 0 0 0
28/05/2021
8.60
 2,000 8.15 8.60 8.60 0 0 0
27/05/2021
8.15
 3,400 8.15 8.30 8.15 0 0 0
26/05/2021
8.15
 14,310 7.09 8.15 7.92 0 0 0
25/05/2021
7.09
 0 7.17 7.09 7.17 0 0 0
24/05/2021
7.17
 700 7.92 7.92 7.01 0 0 0
21/05/2021
7.92
 1,000 9.05 9.05 7.92 0 0 0
20/05/2021
9.05
 0 9.05 9.05 9.05 0 0 0
19/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
19/05/2021
9.05
 600 8.30 9.05 9.05 0 0 0
18/05/2021
8.30
 800 8.30 8.30 8.30 0 0 0
17/05/2021
8.30
 500 8.30 8.30 8.30 0 0 0
14/05/2021
8.30
 0 8.30 8.30 8.30 0 0 0
13/05/2021
8.30
 0 8.30 8.30 8.30 0 0 0
12/05/2021
8.30
 0 8.30 8.30 8.30 0 0 0
11/05/2021
8.30
 1,100 7.81 8.30 8.30 0 0 0
10/05/2021
7.81
 300 7.61 7.81 7.81 0 0 0
07/05/2021
7.61
 100 7.61 7.61 7.61 0 0 0
06/05/2021
7.61
 100 7.61 7.61 7.61 0 0 0
05/05/2021
7.61
 0 7.61 7.61 7.61 0 0 0
04/05/2021
7.61
 100 7.61 7.61 7.61 0 0 0
29/04/2021
7.61
 179 7.61 7.61 7.61 0 0 0
28/04/2021
7.61
 1 7.61 7.61 7.61 0 0 0
27/04/2021
7.61
 199 8.30 8.30 7.61 0 0 0
26/04/2021
8.30
 0 8.30 8.30 8.30 0 0 0
23/04/2021
8.30
 2,100 7.61 8.30 8.30 0 0 0
22/04/2021
7.61
 100 7.47 7.61 7.61 0 0 0
20/04/2021
7.47
 13,300 7.61 8.71 7.47 0 0 0
19/04/2021
7.61
 4,600 8.57 8.57 7.61 0 0 0
16/04/2021
8.57
 1,000 7.61 8.57 8.57 0 0 0
15/04/2021
7.61
 616 8.64 8.64 7.40 0 0 0
14/04/2021
8.64
 0 8.64 8.64 8.64 0 0 0
13/04/2021
8.64
 2,100 8.64 8.64 8.64 0 0 0
12/04/2021
8.64
 0 8.64 8.64 8.64 0 0 0
09/04/2021
8.64
 2,100 9.26 9.26 8.64 0 0 0
08/04/2021
9.26
 1,114 8.99 9.26 8.30 0 0 0
07/04/2021
8.99
 7,000 9.33 9.33 8.99 0 0 0
06/04/2021
9.33
 10,000 8.71 9.40 8.99 0 0 0
05/04/2021
8.71
 15,400 7.61 8.71 7.67 0 0 0
02/04/2021
7.61
 102 7.61 7.61 7.61 0 0 0
01/04/2021
7.61
 276 7.61 7.61 7.61 0 0 0
31/03/2021
7.61
 2,010 8.64 8.64 7.61 0 0 0
30/03/2021
8.64
 55 8.64 8.64 8.64 0 0 0
29/03/2021
8.64
 200 8.71 8.71 8.64 0 0 0
26/03/2021
8.71
 0 8.64 8.71 8.71 0 0 0
25/03/2021
8.64
 810 8.99 8.99 8.64 0 0 0
24/03/2021
8.99
 0 8.99 8.99 8.99 0 0 0
23/03/2021
8.99
 200 9.68 9.68 8.99 0 0 0
22/03/2021
9.68
 300 10.37 10.37 9.68 0 0 0
19/03/2021
10.37
 1,200 10.44 10.44 10.37 0 0 0
18/03/2021
10.44
 370 10.85 11.13 10.44 0 0 0
17/03/2021
10.85
 100 10.44 10.85 10.85 0 0 0
16/03/2021
10.44
 0 10.44 10.44 10.44 0 0 0
15/03/2021
10.44
 0 10.44 10.44 10.44 0 0 0
12/03/2021
10.44
 100 9.75 10.44 10.44 0 0 0
11/03/2021
9.75
 0 9.75 9.75 9.75 0 0 0
10/03/2021
9.75
 500 8.85 9.75 9.68 0 0 0
09/03/2021
8.85
 0 8.85 8.85 8.85 0 0 0
08/03/2021
8.85
 0 8.85 8.85 8.85 0 0 0
05/03/2021
8.85
 0 8.85 8.85 8.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |