CTCP Dược Medipharco (mtp)

17.30
0
(0%)
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
(2026-08-19) 		3.30 23.57% 14,700 0 0
13.20
17.30
17.30
2 tháng
(2026-07-20) 		2.60 17.69% 17,200 0 0
12.60
17.30
17.30
3 tháng
(2026-06-22) 		4.30 33.08% 39,500 0 0
11
17.30
17.30
6 tháng
(2026-03-23) 		4.30 33.08% 84,600 0 0
11
17.30
17.30
12 tháng
(2025-09-23) 		5.88 51.47% 123,300 0 0
11
17.30
17.30
24 tháng
(2024-09-30) 		6.87 65.82% 434,348 0 0
8.88
17.30
17.30
36 tháng
(2023-10-04) 		9.42 119.41% 852,622 0 0
6.85
17.30
17.30
60 tháng
(2021-10-14) 		8.85 104.63% 1,544,967 0 0
6.08
17.30
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
6.99
 100 6.84 6.99 6.99 0 0 0
16/11/2022
6.84
 204 6.69 6.84 6.84 0 0 0
15/11/2022
6.69
 0 6.54 6.69 6.69 0 0 0
14/11/2022
6.54
 1,800 6.69 6.77 6.54 0 0 0
11/11/2022
6.69
 1,000 6.54 6.69 6.69 0 0 0
10/11/2022
6.54
 1,000 6.84 6.84 6.54 0 0 0
09/11/2022
6.84
 1,500 6.84 6.84 6.84 0 0 0
08/11/2022
6.84
 4,108 6.99 6.99 6.77 0 0 0
07/11/2022
6.99
 4,000 7.37 7.37 6.92 0 0 0
04/11/2022
7.37
 1,800 7.07 7.60 6.84 0 0 0
03/11/2022
7.07
 2,942 7.75 7.75 6.61 0 0 0
02/11/2022
7.75
 727 7.07 7.75 7.22 0 0 0
01/11/2022
7.07
 1,200 7.60 7.60 7.07 0 0 0
31/10/2022
7.60
 3,800 7.22 7.60 6.69 0 0 0
28/10/2022
7.22
 0 7.22 7.22 7.22 0 0 0
27/10/2022
7.22
 1,001 7.22 7.22 7.22 0 0 0
26/10/2022
7.22
 0 7.22 7.22 7.22 0 0 0
25/10/2022
7.22
 165 7.22 7.22 7.22 0 0 0
24/10/2022
7.22
 1,108 7.53 7.53 7.22 0 0 0
21/10/2022
7.53
 0 7.22 7.53 7.22 0 0 0
20/10/2022
7.22
 5,500 8.21 8.21 7.22 0 0 0
19/10/2022
8.21
 800 7.22 8.21 7.45 0 0 0
18/10/2022
7.22
 800 7.60 7.60 7.22 0 0 0
17/10/2022
7.60
 2,600 7.60 7.60 7.60 0 0 0
14/10/2022
7.60
 6,600 7.30 7.60 7.45 0 0 0
13/10/2022
7.30
 3,300 7.30 7.45 7.30 0 0 0
12/10/2022
7.30
 2,519 7.30 7.30 7.30 0 0 0
11/10/2022
7.30
 3,100 7.83 7.83 7.30 0 0 0
10/10/2022
7.83
 7,000 6.84 7.83 6.92 0 0 0
07/10/2022
6.84
 2,800 7.83 7.83 6.84 0 0 0
06/10/2022
7.83
 4,500 9.12 10.19 7.75 0 0 0
05/10/2022
9.12
 0 9.12 9.12 9.12 0 0 0
04/10/2022
9.12
 100 7.98 9.12 9.12 0 0 0
03/10/2022
7.98
 1,400 8.36 8.36 7.98 0 0 0
30/09/2022
8.36
 0 8.36 8.36 8.36 0 0 0
29/09/2022
8.36
 0 8.36 8.36 8.36 0 0 0
28/09/2022
8.36
 300 8.67 8.67 8.36 0 0 0
27/09/2022
8.67
 700 8.36 8.67 8.36 0 0 0
26/09/2022
8.36
 2,200 8.74 8.74 8.36 0 0 0
23/09/2022
8.74
 2,700 8.36 8.74 8.74 0 0 0
22/09/2022
8.36
 100 8.21 8.36 8.36 0 0 0
21/09/2022
8.21
 100 8.21 8.21 8.21 0 0 0
20/09/2022
8.21
 0 8.06 8.21 8.06 0 0 0
19/09/2022
8.06
 417 8.13 8.36 8.06 0 0 0
16/09/2022
8.13
 1,600 8.13 8.13 8.13 0 0 0
15/09/2022
8.13
 0 8.06 8.13 8.06 0 0 0
14/09/2022
8.06
 2,700 7.98 9.35 8.06 0 0 0
13/09/2022
7.98
 43 7.98 7.98 7.98 0 0 0
12/09/2022
7.98
 1,024 9.05 9.05 7.83 0 0 0
09/09/2022
9.05
 200 8.89 9.12 9.05 0 0 0
08/09/2022
8.89
 0 8.89 8.89 8.89 0 0 0
07/09/2022
8.89
 0 8.74 8.89 8.89 0 0 0
06/09/2022
8.74
 3,900 9.12 9.12 8.74 0 0 0
05/09/2022
9.12
 0 9.12 9.12 9.12 0 0 0
31/08/2022
9.12
 200 9.05 9.12 9.12 0 0 0
30/08/2022
9.05
 1,400 8.74 9.12 9.05 0 0 0
29/08/2022
8.74
 800 8.74 8.74 8.74 0 0 0
26/08/2022
8.74
 400 8.59 8.82 8.74 0 0 0
25/08/2022
8.59
 0 8.59 8.59 8.59 0 0 0
24/08/2022
8.59
 0 8.59 8.59 8.59 0 0 0
23/08/2022
8.59
 3,000 9.58 9.58 8.59 0 0 0
22/08/2022
9.58
 100 9.50 9.58 9.58 0 0 0
19/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
19/08/2022
9.50
 800 8.88 9.88 9.50 0 0 0
18/08/2022
8.88
 1,500 9.02 9.02 8.75 0 0 0
17/08/2022
9.02
 100 9.35 9.35 9.02 0 0 0
16/08/2022
9.35
 1,100 8.88 9.35 9.02 0 0 0
15/08/2022
8.88
 1,000 10.29 10.29 8.88 0 0 0
12/08/2022
10.29
 1,900 8.54 10.29 8.68 0 0 0
11/08/2022
8.54
 1,500 8.81 9.08 8.48 0 0 0
10/08/2022
8.81
 0 8.81 8.81 8.81 0 0 0
09/08/2022
8.81
 300 8.75 8.81 8.81 0 0 0
08/08/2022
8.75
 100 8.75 8.75 8.75 0 0 0
05/08/2022
8.75
 900 8.75 8.75 8.75 0 0 0
04/08/2022
8.75
 3,200 9.76 9.76 8.75 0 0 0
03/08/2022
9.76
 0 9.76 9.76 9.76 0 0 0
02/08/2022
9.76
 0 9.76 9.76 9.76 0 0 0
01/08/2022
9.76
 300 8.75 9.76 9.76 0 0 0
29/07/2022
8.75
 1,900 9.35 9.35 8.75 0 0 0
28/07/2022
9.35
 0 9.35 9.35 9.35 0 0 0
27/07/2022
9.35
 200 8.81 9.35 9.35 0 0 0
26/07/2022
8.81
 100 8.34 8.81 8.81 0 0 0
25/07/2022
8.34
 0 8.34 8.34 8.34 0 0 0
22/07/2022
8.34
 0 8.34 8.34 8.34 0 0 0
21/07/2022
8.34
 0 8.48 8.34 8.34 0 0 0
20/07/2022
8.48
 6,200 8.48 8.48 7.74 0 0 0
19/07/2022
8.48
 0 8.41 8.48 8.48 0 0 0
18/07/2022
8.41
 1,800 7.87 8.61 8.34 0 0 0
15/07/2022
7.87
 0 8.01 7.87 7.87 0 0 0
14/07/2022
8.01
 300 7.74 8.01 7.53 0 0 0
13/07/2022
7.74
 100 7.80 7.80 7.74 0 0 0
12/07/2022
7.80
 500 7.80 7.80 7.47 0 0 0
11/07/2022
7.80
 8,900 9.15 9.15 7.80 0 0 0
08/07/2022
9.15
 0 9.15 9.15 9.15 0 0 0
07/07/2022
9.15
 0 9.15 9.15 9.15 0 0 0
06/07/2022
9.15
 0 9.15 9.15 9.15 0 0 0
05/07/2022
9.15
 0 9.15 9.15 9.15 0 0 0
04/07/2022
9.15
 0 8.95 9.15 9.15 0 0 0
01/07/2022
8.95
 2,100 8.68 9.22 8.41 0 0 0
30/06/2022
8.68
 600 8.88 9.02 7.74 0 0 0
29/06/2022
8.88
 100 8.54 8.88 8.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc