CTCP Hoá - Dược phẩm Mekophar (mkp)

25.50
-1.40
(-5.20%)
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
(2026-08-18) 		0.20 0.75% 8,000 0 0
25
30.50
25.50
2 tháng
(2026-07-20) 		3.90 16.96% 50,600 0 0
23
30.50
25.50
3 tháng
(2026-06-19) 		0.70 2.69% 56,100 0 0
23
30.50
25.50
6 tháng
(2026-03-23) 		-3.02 -10.11% 552,700 0 0
23
34.63
25.50
12 tháng
(2025-09-22) 		-1.55 -5.46% 702,000 0 0
23
34.63
25.50
24 tháng
(2024-09-27) 		-1.51 -5.31% 1,313,343 0 0
23
34.63
25.50
36 tháng
(2023-10-03) 		2.44 9.98% 1,729,102 0 0
22.37
34.63
25.50
60 tháng
(2021-10-13) 		-16.23 -37.63% 8,730,027 16,700 0.7
22.37
70.89
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
32.90
 500 32.99 32.99 32.90 0 0 0
24/06/2022
32.99
 1,403 32.90 33.08 32.99 0 0 0
23/06/2022
32.90
 1,000 32.90 32.90 32.90 0 0 0
22/06/2022
32.90
 8,592 32.99 32.99 31.80 0 0 0
21/06/2022
32.99
 6,139 34.91 34.91 30.89 0 0 0
20/06/2022
34.91
 6,300 36.55 36.55 34.82 100 0 0.0
17/06/2022
36.55
 11,600 38.38 39.75 36.55 0 0 0
16/06/2022
38.38
 200 38.74 40.02 38.38 0 0 0
15/06/2022
38.74
 8,100 40.02 40.02 37.01 0 0 0
14/06/2022
40.02
 900 39.84 40.02 39.48 0 0 0
13/06/2022
39.84
 1,400 42.95 42.95 39.84 0 0 0
10/06/2022
42.95
 486 41.21 42.95 41.21 0 0 0
09/06/2022
41.21
 500 41.21 41.21 41.21 0 0 0
08/06/2022
41.21
 3,600 41.21 41.21 40.75 500 0 0.0
07/06/2022
41.21
 3,200 41.12 41.21 41.12 0 0 0
06/06/2022
41.12
 3,600 41.30 41.30 41.12 0 0 0
03/06/2022
41.30
 777 41.94 41.94 41.30 0 0 0
02/06/2022
41.94
 900 41.76 41.94 41.94 0 0 0
01/06/2022
41.76
 1,800 41.76 42.03 41.76 0 0 0
31/05/2022
41.76
 1,265 41.58 43.86 41.76 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 8%
30/05/2022
41.58
 1,210 42.95 42.95 41.58 0 0 0
27/05/2022
42.95
 4,650 41.51 43.13 39.26 0 0 0
26/05/2022
41.51
 1,800 42.23 42.23 41.51 0 0 0
25/05/2022
42.23
 4,100 41.24 42.23 40.88 0 0 0
24/05/2022
41.24
 300 41.60 41.60 41.24 0 0 0
23/05/2022
41.60
 1,100 41.78 41.78 41.60 0 0 0
20/05/2022
41.78
 1,300 41.33 41.78 41.33 0 0 0
19/05/2022
41.33
 10,808 43.58 43.58 41.33 0 0 0
18/05/2022
43.58
 7,400 41.42 43.58 41.42 0 0 0
17/05/2022
41.42
 4,800 41.42 41.42 41.06 0 0 0
16/05/2022
41.42
 4,300 44.03 44.03 40.43 0 0 0
13/05/2022
44.03
 8,700 44.03 44.92 43.13 0 0 0
12/05/2022
44.03
 10,000 44.30 44.30 43.67 0 0 0
11/05/2022
44.30
 9,401 44.12 44.30 44.03 0 0 0
10/05/2022
44.12
 4,212 46.72 46.72 44.03 0 0 0
09/05/2022
46.72
 48,300 47.08 47.08 45.82 0 0 0
06/05/2022
47.08
 33,578 47.08 47.08 44.03 0 0 0
05/05/2022
47.08
 34,015 46.54 48.07 46.72 0 0 0
04/05/2022
46.54
 42,000 47.26 47.62 46.54 0 0 0
29/04/2022
47.26
 73,923 43.22 47.35 43.22 0 0 0
28/04/2022
43.22
 24,953 43.58 43.76 41.33 0 0 0
27/04/2022
43.58
 10,800 44.03 44.03 43.04 0 0 0
26/04/2022
44.03
 32,214 42.95 44.03 42.23 0 0 0
25/04/2022
42.95
 68,400 44.03 44.65 42.68 0 0 0
22/04/2022
44.03
 29,200 43.31 46.72 43.04 0 0 0
21/04/2022
43.31
 53,300 43.13 43.31 41.33 0 0 0
20/04/2022
43.13
 45,900 42.95 43.67 42.41 0 0 0
19/04/2022
42.95
 276,200 42.86 43.76 42.86 0 0 0
18/04/2022
42.86
 68,000 43.31 43.49 42.68 0 0 0
15/04/2022
43.31
 286,300 43.13 43.94 42.68 0 0 0
14/04/2022
43.13
 325,400 42.68 43.13 42.14 0 0 0
13/04/2022
42.68
 201,210 42.23 42.95 42.23 0 0 0
12/04/2022
42.23
 242,906 43.31 43.31 42.23 0 0 0
08/04/2022
43.31
 51,922 43.31 43.58 37.29 0 0 0
07/04/2022
43.31
 43,400 43.04 44.57 42.68 0 0 0
06/04/2022
43.04
 35,400 42.86 43.04 42.23 0 0 0
05/04/2022
42.86
 29,717 42.95 43.22 42.23 100 0 0.0
04/04/2022
42.95
 37,107 42.23 43.67 42.50 0 0 0
01/04/2022
42.23
 19,700 41.78 42.23 41.33 1,100 0 0.1
31/03/2022
41.78
 47,200 42.50 43.04 41.33 0 0 0
30/03/2022
42.50
 77,301 44.03 44.03 41.69 0 0 0
29/03/2022
44.03
 41,580 43.40 44.92 42.86 0 0 0
28/03/2022
43.40
 35,200 44.57 44.57 43.13 0 0 0
25/03/2022
44.57
 19,316 45.10 45.37 44.21 0 0 0
24/03/2022
45.10
 74,350 43.13 47.26 42.77 0 0 0
23/03/2022
43.13
 52,432 43.13 43.76 41.33 2,500 0 0.1
22/03/2022
43.13
 53,105 44.39 44.48 43.04 0 100 -0.0
21/03/2022
44.39
 60,398 45.28 45.28 43.67 2,700 0 0.1
18/03/2022
45.28
 36,800 45.37 46.27 45.01 1,700 0 0.1
17/03/2022
45.37
 45,902 47.08 47.26 45.28 0 0 0
16/03/2022
47.08
 17,033 46.99 47.62 46.54 0 0 0
15/03/2022
46.99
 30,726 47.08 47.08 45.82 4,800 0 0.2
14/03/2022
47.08
 42,700 47.71 49.06 45.82 0 0 0
11/03/2022
47.71
 42,200 49.96 49.96 47.71 0 0 0
10/03/2022
49.96
 75,343 48.52 51.66 48.70 0 0 0
09/03/2022
48.52
 36,429 48.70 51.12 48.52 0 0 0
08/03/2022
48.70
 103,440 48.79 52.11 46.27 0 3,000 -0.2
07/03/2022
48.79
 124,722 52.02 52.11 48.25 0 0 0
04/03/2022
52.02
 84,102 53.91 53.91 51.39 10,000 0 0.6
03/03/2022
53.91
 83,832 56.51 56.60 53.10 0 0 0
02/03/2022
56.51
 52,119 58.58 58.58 55.44 0 400 -0.0
01/03/2022
58.58
 121,492 55.71 59.75 55.71 3,000 0 0.2
28/02/2022
55.71
 215,014 58.85 59.30 52.56 100 2,200 -0.1
25/02/2022
58.85
 75,801 61.01 61.91 58.85 0 1,000 -0.1
24/02/2022
61.01
 158,179 63.34 64.69 58.40 400 1,100 -0.0
23/02/2022
63.34
 637,702 58.22 66.94 62.00 2,200 0 0.2
22/02/2022
58.22
 15,411 50.67 58.22 58.22 0 0 0
21/02/2022
50.67
 2,020 44.21 50.67 50.67 0 0 0
18/02/2022
44.21
 4,500 38.64 44.21 43.13 0 0 0
17/02/2022
38.64
 16,409 37.83 38.64 38.01 0 0 0
16/02/2022
37.83
 7,500 38.10 39.44 37.83 0 0 0
15/02/2022
38.10
 7,700 36.84 38.64 37.47 0 0 0
14/02/2022
36.84
 7,500 38.90 39.35 36.84 0 0 0
11/02/2022
38.90
 6,100 37.83 38.90 37.38 0 0 0
10/02/2022
37.83
 13,200 37.29 37.83 37.11 6,700 0 0.3
09/02/2022
37.29
 1,120 36.93 39.53 37.29 0 0 0
08/02/2022
36.93
 17,200 39.98 39.98 36.39 0 0 0
07/02/2022
39.98
 13,156 43.49 43.49 35.22 0 0 0
28/01/2022
43.49
 4,104 38.81 43.49 39.08 0 0 0
27/01/2022
38.81
 9,400 39.71 40.43 38.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |