CTCP Dược Medipharco (mtp)

14.50
-0.40
(-2.68%)
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
(2026-04-06) 		0.60 4.20% 25,100 0 0
14
16.20
14.90
2 tháng
(2026-03-05) 		1 7.19% 30,600 0 0
13.10
16.20
14.90
3 tháng
(2026-02-03) 		0.90 6.43% 50,000 0 0
13.10
16.20
14.90
6 tháng
(2025-11-05) 		2 15.50% 55,500 0 0
12.90
16.20
14.90
12 tháng
(2025-05-09) 		1.71 13% 184,900 0 0
10.60
16.20
14.90
24 tháng
(2024-05-14) 		3.75 33.63% 550,270 0 0
10.21
16.20
14.90
36 tháng
(2023-05-22) 		5.89 65.45% 785,326 0 0
7.38
16.20
14.90
60 tháng
(2021-05-31) 		6.15 70.20% 1,981,304 0 0
6.55
16.20
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2021
10.16
 19,900 9.67 10.16 9.74 0 0 0
08/09/2021
9.67
 2,012 9.45 9.67 9.52 0 0 0
07/09/2021
9.45
 7,800 10.16 10.16 9.45 0 0 0
06/09/2021
10.16
 5,600 10.72 10.72 10.16 0 0 0
01/09/2021
10.72
 12,300 11.07 11.21 10.51 0 0 0
31/08/2021
11.07
 8,116 10.86 11.21 10.65 0 0 0
30/08/2021
10.86
 75,600 10.51 10.86 10.44 0 0 0
27/08/2021
10.51
 21,300 9.24 10.51 9.24 0 0 0
26/08/2021
9.24
 216 9.10 9.24 9.24 0 0 0
25/08/2021
9.10
 0 9.10 9.10 9.10 0 0 0
24/08/2021
9.10
 2,000 9.10 9.10 9.10 0 0 0
23/08/2021
9.10
 4,210 9.31 9.31 9.10 0 0 0
20/08/2021
9.31
 4,700 9.45 9.45 9.10 0 0 0
19/08/2021
9.45
 2,400 9.38 9.45 9.10 0 0 0
18/08/2021
9.38
 4,700 9.10 9.38 9.03 0 0 0
17/08/2021
9.10
 6,900 9.17 9.38 9.10 0 0 0
16/08/2021
9.17
 7,800 8.19 9.38 8.75 0 0 0
13/08/2021
8.19
 2,401 8.05 8.40 8.19 0 0 0
12/08/2021
8.05
 5,500 7.98 8.05 7.98 0 0 0
11/08/2021
7.98
 4,209 7.84 8.05 7.70 0 0 0
10/08/2021
7.84
 3,500 7.70 7.98 7.70 0 0 0
09/08/2021
7.70
 1,600 7.70 7.91 7.49 0 0 0
06/08/2021
7.70
 4,500 7.84 7.84 7.70 0 0 0
05/08/2021
7.84
 5,400 7.70 7.84 7.56 0 0 0
04/08/2021
7.70
 5,300 7.70 7.70 7.70 0 0 0
03/08/2021
7.70
 4,000 7.49 7.70 7.56 0 0 0
02/08/2021
7.49
 4,800 7.49 7.49 7.49 0 0 0
30/07/2021
7.49
 3,300 7.35 7.49 7.28 0 0 0
29/07/2021
7.35
 1,000 7.35 7.35 7.35 0 0 0
28/07/2021
7.35
 3,600 7.49 7.49 7.35 0 0 0
27/07/2021
7.49
 4,600 7.49 7.56 7.35 0 0 0
26/07/2021
7.49
 100 7.56 7.56 7.49 0 0 0
23/07/2021
7.56
 0 7.56 7.56 7.56 0 0 0
22/07/2021
7.56
 500 7.56 7.56 7.49 0 0 0
21/07/2021
7.56
 1,200 7.56 7.70 7.56 0 0 0
20/07/2021
7.56
 100 7.42 7.56 7.56 0 0 0
19/07/2021
7.42
 1,200 7.56 7.56 7.42 0 0 0
16/07/2021
7.56
 0 7.56 7.56 7.56 0 0 0
15/07/2021
7.56
 1,000 7.42 7.56 7.56 0 0 0
14/07/2021
7.42
 300 7.42 7.42 7.35 0 0 0
13/07/2021
7.42
 4,500 7.35 7.49 7.35 0 0 0
12/07/2021
7.35
 8,700 7.56 7.56 7.35 0 0 0
09/07/2021
7.56
 100 7.70 7.70 7.56 0 0 0
08/07/2021
7.70
 1,300 7.56 7.84 7.49 0 0 0
07/07/2021
7.56
 10 7.56 7.56 7.56 0 0 0
06/07/2021
7.56
 300 7.77 7.77 7.49 0 0 0
05/07/2021
7.77
 3,400 7.56 7.77 7.35 0 0 0
02/07/2021
7.56
 8,700 7.84 7.84 7.56 0 0 0
01/07/2021
7.84
 2,500 7.70 7.84 7.63 0 0 0
30/06/2021
7.70
 4,200 7.42 7.70 7.70 0 0 0
29/06/2021
7.42
 3,400 7.63 7.91 7.42 0 0 0
28/06/2021
7.63
 1,110 7.70 7.70 7.35 0 0 0
25/06/2021
7.70
 1,900 8.33 8.33 7.70 0 0 0
24/06/2021
8.33
 500 8.40 8.40 7.70 0 0 0
23/06/2021
8.40
 118 8.40 8.40 8.40 0 0 0
22/06/2021
8.40
 100 9.10 9.10 8.40 0 0 0
21/06/2021
9.10
 1,700 8.61 9.10 8.33 0 0 0
18/06/2021
8.61
 1,700 7.91 8.68 7.98 0 0 0
17/06/2021
7.91
 5,600 7.98 8.05 7.91 0 0 0
16/06/2021
7.98
 8,900 8.40 9.10 7.77 0 0 0
15/06/2021
8.40
 2,000 8.40 8.40 7.98 0 0 0
14/06/2021
8.40
 2,000 7.91 8.40 7.91 0 0 0
11/06/2021
7.91
 17,718 9.10 9.10 7.84 0 0 0
10/06/2021
9.10
 2,900 10.58 10.58 9.10 0 0 0
09/06/2021
10.58
 7,010 10.65 12.19 9.45 0 0 0
08/06/2021
10.65
 29,928 9.31 10.65 10.65 0 0 0
07/06/2021
9.31
 52,900 8.19 9.31 9.10 0 0 0
04/06/2021
8.19
 2,900 7.14 8.19 8.05 0 0 0
03/06/2021
7.14
 24,400 7.21 8.33 7.00 0 0 0
02/06/2021
7.21
 1,700 8.40 8.40 7.14 0 0 0
01/06/2021
8.40
 0 8.75 8.40 8.40 0 0 0
31/05/2021
8.75
 28,416 7.98 8.75 7.98 0 0 0
28/05/2021
7.98
 2,000 7.56 7.98 7.98 0 0 0
27/05/2021
7.56
 3,400 7.56 7.70 7.56 0 0 0
26/05/2021
7.56
 14,310 6.58 7.56 7.35 0 0 0
25/05/2021
6.58
 0 6.65 6.58 6.65 0 0 0
24/05/2021
6.65
 700 7.35 7.35 6.51 0 0 0
21/05/2021
7.35
 1,000 8.40 8.40 7.35 0 0 0
20/05/2021
8.40
 0 8.40 8.40 8.40 0 0 0
19/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
19/05/2021
8.40
 600 7.70 8.40 8.40 0 0 0
18/05/2021
7.70
 800 7.70 7.70 7.70 0 0 0
17/05/2021
7.70
 500 7.70 7.70 7.70 0 0 0
14/05/2021
7.70
 0 7.70 7.70 7.70 0 0 0
13/05/2021
7.70
 0 7.70 7.70 7.70 0 0 0
12/05/2021
7.70
 0 7.70 7.70 7.70 0 0 0
11/05/2021
7.70
 1,100 7.25 7.70 7.70 0 0 0
10/05/2021
7.25
 300 7.06 7.25 7.25 0 0 0
07/05/2021
7.06
 100 7.06 7.06 7.06 0 0 0
06/05/2021
7.06
 100 7.06 7.06 7.06 0 0 0
05/05/2021
7.06
 0 7.06 7.06 7.06 0 0 0
04/05/2021
7.06
 100 7.06 7.06 7.06 0 0 0
29/04/2021
7.06
 179 7.06 7.06 7.06 0 0 0
28/04/2021
7.06
 1 7.06 7.06 7.06 0 0 0
27/04/2021
7.06
 199 7.70 7.70 7.06 0 0 0
26/04/2021
7.70
 0 7.70 7.70 7.70 0 0 0
23/04/2021
7.70
 2,100 7.06 7.70 7.70 0 0 0
22/04/2021
7.06
 100 6.93 7.06 7.06 0 0 0
20/04/2021
6.93
 13,300 7.06 8.09 6.93 0 0 0
19/04/2021
7.06
 4,600 7.96 7.96 7.06 0 0 0
16/04/2021
7.96
 1,000 7.06 7.96 7.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |