CTCP Dược Medipharco (mtp)

13.40
-0.30
(-2.19%)
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
(2024-04-22) 		1.03 8.33% 48,200 0 0
11.45
13
13
2 tháng
(2024-03-21) 		1.68 14.30% 85,400 0 0
11.35
13
13
3 tháng
(2024-02-23) 		3.89 40.94% 166,200 0 0
8.77
13
13
6 tháng
(2023-11-28) 		3.43 34.41% 186,000 0 0
8.40
13
13
12 tháng
(2023-05-26) 		5.09 61.30% 246,291 0 0
7.94
13
13
24 tháng
(2022-05-31) 		0.92 7.41% 458,043 0 0
7.05
13
13
36 tháng
(2021-06-07) 		3.38 33.67% 1,385,156 0 0
7.05
14.32
13
60 tháng
(2019-06-17) 		7.30 119.59% 1,594,045 0 0
6.10
14.32
13
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12.37
0.37
 200 12.83 12.83 12.37 0 0 0
#2 16/05/2024
12
0
 9,200 12 13.57 12 0 0 0
#3 15/05/2024
12
0
 2,400 12 12.83 12 0 0 0
#4 14/05/2024
12
-0.09
 700 12 12 12 0 0 0
#5 13/05/2024
12.09
0
 600 13.57 13.57 12 0 0 0
#6 10/05/2024
12.09
0.65
 6,700 12.09 12.92 12.09 0 0 0
#7 09/05/2024
11.45
-0.65
 7,700 10.80 13.85 10.43 0 0 0
#8 08/05/2024
12.09
0.28
 200 12 12.09 12 0 0 0
#9 07/05/2024
11.82
-0.18
 300 12.37 12.37 11.82 0 0 0
#10 06/05/2024
12
-0.18
 700 12.09 12.09 12 0 0 0
#11 03/05/2024
12.18
0.09
 3,000 12.18 12.28 12.18 0 0 0
#12 02/05/2024
12.09
-0.09
 300 12.09 12.09 12.09 0 0 0
#13 26/04/2024
12.18
0.18
 600 12.18 12.18 12.09 0 0 0
#14 25/04/2024
12
0.28
 500 12.37 12.37 12 0 0 0
#15 24/04/2024
11.72
0.18
 11,800 12.28 12.28 11.63 0 0 0
#16 23/04/2024
11.54
-0.83
 2,700 11.63 11.63 11.54 0 0 0
#17 22/04/2024
12.37
0.46
 600 12.37 12.37 12.37 0 0 0
#18 19/04/2024
11.91
-0.55
 1,000 12 12 11.08 0 0 0
#19 17/04/2024
12.46
0
 2,900 12.46 12.46 12.37 0 0 0
#20 16/04/2024
12.46
0
 1,100 12.46 12.46 12.46 0 0 0
#21 15/04/2024
12.46
0
 0 12.46 12.46 12.46 0 0 0
#22 12/04/2024
12.46
0
 0 12.46 12.46 12.46 0 0 0
#23 11/04/2024
12.46
-0.18
 100 12.46 12.46 12.46 0 0 0
#24 10/04/2024
12.65
0.18
 1,800 12.74 12.74 12.65 0 0 0
#25 09/04/2024
12.46
0
 200 12.46 12.46 12.46 0 0 0
#26 04/04/2024
12.46
0
 2,700 12.37 12.46 12.37 0 0 0
#27 03/04/2024
12.46
0
 1,500 12.46 12.46 12.46 0 0 0
#28 02/04/2024
12.46
0.46
 6,400 12.46 12.46 12.46 0 0 0
#29 01/04/2024
12
0
 400 13.38 13.85 12 0 0 0
#30 29/03/2024
12
0
 200 12.92 12.92 12 0 0 0
#31 28/03/2024
12
0
 300 11.91 12.18 11.91 0 0 0
#32 27/03/2024
12
0.46
 12,700 11.35 12 11.35 0 0 0
#33 26/03/2024
11.54
0.18
 500 11.08 11.54 11.08 0 0 0
#34 25/03/2024
11.35
-0.55
 4,500 11.91 11.91 11.35 0 0 0
#35 22/03/2024
11.91
0.18
 300 11.72 11.91 11.91 0 0 0
#36 21/03/2024
11.72
-0.09
 600 11.82 11.82 11.63 0 0 0
#37 20/03/2024
11.82
-0.09
 400 11.91 11.91 11.63 0 0 0
#38 19/03/2024
11.91
0.28
 1,200 11.63 12 11.63 0 0 0
#39 18/03/2024
11.63
0.18
 400 11.45 11.63 11.54 0 0 0
#40 15/03/2024
11.45
-0.09
 8,400 11.54 11.54 11.45 0 0 0
#41 14/03/2024
11.54
0.28
 8,100 11.26 11.63 11.26 0 0 0
#42 13/03/2024
11.26
0.18
 2,500 11.08 11.63 11.26 0 0 0
#43 12/03/2024
11.08
0.28
 4,700 10.80 11.17 10.80 0 0 0
#44 11/03/2024
10.80
0.09
 5,700 10.71 10.89 10.80 0 0 0
#45 08/03/2024
10.71
-0.28
 7,900 10.98 10.98 10.52 0 0 0
#46 07/03/2024
10.98
0.09
 7,600 10.89 10.98 10.62 0 0 0
#47 06/03/2024
10.89
-0.18
 200 11.08 11.08 10.89 0 0 0
#48 05/03/2024
11.08
1.02
 3,900 10.06 11.54 10.71 0 0 0
#49 04/03/2024
10.06
1.29
 11,600 8.77 10.06 9.97 0 0 0
#50 01/03/2024
8.77
-0.46
 8,100 9.23 9.23 8.77 0 0 0
#51 27/02/2024
9.23
0
 600 9.23 9.23 9.23 0 0 0
#52 26/02/2024
9.23
-0.28
 1,000 9.51 9.51 9.23 0 0 0
#53 23/02/2024
9.51
0
 8,500 9.51 9.51 9.51 0 0 0
#54 02/02/2024
9.51
1.11
 100 8.40 9.51 9.51 0 0 0
#55 01/02/2024
8.40
-1.20
 1,000 9.60 9.60 8.40 0 0 0
#56 31/01/2024
9.60
0.37
 100 9.23 9.60 9.60 0 0 0
#57 26/01/2024
9.23
0.18
 1,100 9.05 9.23 9.23 0 0 0
#58 25/01/2024
9.05
-1.57
 1,100 10.62 10.62 9.05 0 0 0
#59 12/01/2024
10.62
1.29
 4,800 9.32 10.62 10.62 0 0 0
#60 11/01/2024
9.32
-0.46
 100 9.78 9.78 9.32 0 0 0
#61 29/12/2023
9.78
-0.28
 1,900 10.06 10.06 8.86 0 0 0
#62 28/12/2023
10.06
1.02
 4,200 9.05 10.06 10.06 0 0 0
#63 19/12/2023
9.05
0.28
 600 8.77 9.05 9.05 0 0 0
#64 14/12/2023
8.77
-0.28
 100 9.05 9.05 8.77 0 0 0
#65 11/12/2023
9.05
-0.92
 4,500 9.97 9.97 9.05 0 0 0
#66 28/11/2023
9.97
0.92
 200 9.05 9.97 9.97 0 0 0
#67 20/11/2023
9.05
0.46
 100 8.58 9.05 9.05 0 0 0
#68 16/11/2023
8.58
-0.46
 200 9.05 9.32 8.58 0 0 0
#69 15/11/2023
9.05
0
 4,100 9.05 9.05 9.05 0 0 0
#70 14/11/2023
9.05
1.11
 1,800 7.94 9.05 9.05 0 0 0
#71 13/11/2023
7.94
-1.29
 100 9.23 9.23 7.94 0 0 0
#72 09/11/2023
9.23
0.18
 11,700 9.05 9.23 9.14 0 0 0
#73 08/11/2023
9.05
0
 1,000 9.05 9.05 9.05 0 0 0
#74 07/11/2023
9.05
0
 1,000 9.05 9.05 9.05 0 0 0
#75 02/11/2023
9.05
0.55
 1,600 8.49 9.05 9.05 0 0 0
#76 01/11/2023
8.49
-1.29
 3,500 9.78 9.78 8.40 0 0 0
#77 26/10/2023
9.78
0.74
 200 9.05 9.78 9.78 0 0 0
#78 25/10/2023
9.05
-0.09
 400 9.14 9.14 9.05 0 0 0
#79 20/10/2023
9.14
0.37
 2,900 8.77 9.14 8.95 0 0 0
#80 17/10/2023
8.77
0
 100 8.77 8.77 8.77 0 0 0
#81 11/10/2023
8.77
0
 500 8.77 8.77 8.77 0 0 0
#82 09/10/2023
8.77
0
 300 8.77 8.77 8.77 0 0 0
#83 06/10/2023
8.77
0
 2,000 8.77 8.77 8.77 0 0 0
#84 05/10/2023
8.77
-0.18
 2,100 8.95 9.14 8.77 0 0 0
#85 27/09/2023
8.95
-0.37
 300 9.32 9.32 8.95 0 0 0
#86 20/09/2023
9.32
-0.09
 300 9.42 9.42 9.32 0 0 0
#87 19/09/2023
9.42
0.18
 200 9.23 10.25 9.42 0 0 0
#88 15/09/2023
9.23
-0.92
 3,200 10.15 10.15 8.86 0 0 0
#89 14/09/2023
10.15
-0.83
 100 10.98 10.98 10.15 0 0 0
#90 13/09/2023
10.98
1.38
 100 9.60 10.98 10.98 0 0 0
#91 11/09/2023
9.60
0.65
 1,000 8.95 9.60 9.60 0 0 0
#92 06/09/2023
8.95
0.09
 300 8.86 8.95 8.95 0 0 0
#93 31/08/2023
8.86
-0.28
 1,500 9.14 9.14 8.86 0 0 0
#94 25/08/2023
9.14
0.09
 1,100 9.05 9.14 8.95 0 0 0
#95 24/08/2023
9.05
-0.28
 100 9.32 9.32 9.05 0 0 0
#96 22/08/2023
9.32
-0.09
 500 9.42 9.42 9.32 0 0 0
#97 21/08/2023
9.42
0
 0 9.42 9.42 9.42 0 0 0
#98 18/08/2023
9.42
0
 0 9.42 9.42 9.42 0 0 0
#99 17/08/2023
9.42
0.37
 100 9.05 9.42 9.42 0 0 0
#100 16/08/2023
9.05
-0.92
 400 9.97 9.97 9.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |