CTCP Hoá - Dược phẩm Mekophar (mkp)

29.60
-0.50
(-1.66%)
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
(2025-12-31) 		5 19.92% 31,600 -400 -0.0
25.10
30.50
29.60
2 tháng
(2025-12-01) 		3 11.07% 51,300 -400 -0.0
25.10
30.50
29.60
3 tháng
(2025-11-03) 		3.20 11.90% 77,300 -400 -0.0
25.10
30.50
29.60
6 tháng
(2025-08-04) 		3.20 11.90% 424,200 -600 0.0
24.60
34.40
29.60
12 tháng
(2025-02-04) 		1.44 5.03% 630,800 -2,400 -0.0
23.60
34.40
29.60
24 tháng
(2024-02-15) 		3.53 13.28% 948,076 -3,098 -0.1
23.60
34.40
29.60
36 tháng
(2023-02-15) 		4.02 15.42% 1,516,807 -2,451 -0.0
22.80
34.40
29.60
60 tháng
(2021-02-25) 		-2.99 -9.04% 8,358,474 13,149 0.7
22.80
72.25
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2021
43.04
 1,400 43.04 43.04 43.04 0 0 0
19/08/2021
43.04
 0 43.04 43.04 43.04 0 0 0
18/08/2021
43.04
 200 43.96 43.96 43.04 0 0 0
17/08/2021
43.96
 5,000 43.96 43.96 43.96 0 0 0
16/08/2021
43.96
 5,300 41.67 43.96 43.96 0 0 0
13/08/2021
41.67
 1,600 43.59 47.62 41.21 0 0 0
12/08/2021
43.59
 900 43.96 43.96 43.59 0 0 0
11/08/2021
43.96
 5,000 43.50 43.96 43.96 0 0 0
10/08/2021
43.50
 5,914 44.14 44.14 43.13 0 0 0
09/08/2021
44.14
 900 46.70 47.62 44.14 0 0 0
06/08/2021
46.70
 1,500 44.41 46.70 46.70 0 0 0
05/08/2021
44.41
 200 43.96 44.87 44.41 0 0 0
04/08/2021
43.96
 1,500 43.96 46.70 43.96 0 0 0
03/08/2021
43.96
 0 43.96 43.96 43.96 0 0 0
02/08/2021
43.96
 0 43.96 43.96 43.96 0 0 0
30/07/2021
43.96
 1,200 48.54 48.54 43.96 0 0 0
29/07/2021
48.54
 5,600 46.70 48.54 46.70 0 0 0
28/07/2021
46.70
 27,600 47.62 47.62 45.79 0 0 0
27/07/2021
47.62
 22,300 45.79 47.62 45.79 0 0 0
26/07/2021
45.79
 15,000 41.21 46.70 40.29 0 0 0
23/07/2021
41.21
 18,722 40.29 41.21 39.38 0 0 0
22/07/2021
40.29
 3,400 44.87 44.87 38.74 0 0 0
21/07/2021
44.87
 3,800 39.19 44.87 38.74 0 0 0
20/07/2021
39.19
 4,000 39.38 39.38 38.74 0 0 0
19/07/2021
39.38
 1,800 39.38 39.38 36.63 0 0 0
16/07/2021
39.38
 1,500 36.63 39.38 36.63 0 0 0
15/07/2021
36.63
 0 36.63 36.63 36.63 0 0 0
14/07/2021
36.63
 0 36.63 36.63 36.63 0 0 0
13/07/2021
36.63
 120 36.63 36.63 36.63 0 0 0
12/07/2021
36.63
 0 36.63 36.63 36.63 0 0 0
09/07/2021
36.63
 869 36.63 36.63 36.63 0 0 0
08/07/2021
36.63
 8 36.63 36.63 36.63 0 0 0
07/07/2021
36.63
 18 36.63 36.63 36.63 0 0 0
06/07/2021
36.63
 10,600 36.63 36.63 36.63 0 0 0
05/07/2021
36.63
 400 37.55 37.55 36.63 0 0 0
02/07/2021
37.55
 0 37.55 37.55 37.55 0 0 0
01/07/2021
37.55
 0 37.55 37.55 37.55 0 0 0
30/06/2021
37.55
 100 36.63 37.55 37.55 0 0 0
29/06/2021
36.63
 200 32.60 36.63 34.89 0 0 0
28/06/2021
32.60
 310 36.45 41.76 32.60 0 0 0
25/06/2021
36.45
 100 36.36 36.45 36.45 0 0 0
24/06/2021
36.36
 25 38.19 38.19 36.36 0 0 0
23/06/2021
38.19
 200 38.37 38.37 34.52 0 0 0
22/06/2021
38.37
 112 37.55 38.37 38.37 0 0 0
21/06/2021
37.55
 0 37.55 37.55 37.55 0 0 0
18/06/2021
37.55
 3 38.46 38.46 37.55 0 0 0
17/06/2021
38.46
 300 37.91 38.46 36.63 200 0 0.0
16/06/2021
37.91
 0 38.00 37.91 37.91 0 0 0
15/06/2021
38.00
 1,802 37.09 38.00 37.09 0 0 0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/06/2021
37.09
 500 34.80 37.09 37.09 0 0 0
11/06/2021
34.80
 2,900 34.56 34.88 34.80 1,000 0 0.0
10/06/2021
34.56
 2,100 33.01 35.37 29.03 0 0 0
09/06/2021
33.01
 300 34.39 34.39 33.01 0 0 0
08/06/2021
34.39
 0 34.23 34.39 34.39 0 0 0
07/06/2021
34.23
 1,000 34.15 34.56 34.23 0 0 0
04/06/2021
34.15
 2,902 32.93 34.96 34.15 0 0 0
03/06/2021
32.93
 0 32.93 32.93 32.93 0 0 0
02/06/2021
32.93
 0 32.93 32.93 32.93 0 0 0
01/06/2021
32.93
 100 34.39 34.39 32.93 0 0 0
31/05/2021
34.39
 3,200 34.47 34.56 34.15 0 0 0
28/05/2021
34.47
 200 33.01 34.72 34.47 0 0 0
27/05/2021
33.01
 0 33.01 33.01 33.01 0 0 0
26/05/2021
33.01
 0 33.01 33.01 33.01 0 0 0
25/05/2021
33.01
 0 33.01 33.01 33.01 0 0 0
24/05/2021
33.01
 200 34.15 34.15 33.01 0 0 0
21/05/2021
34.15
 0 34.15 34.15 34.15 0 0 0
20/05/2021
34.15
 1,800 34.15 34.23 34.15 0 0 0
19/05/2021
34.15
 0 34.15 34.15 34.15 0 0 0
18/05/2021
34.15
 700 34.15 34.23 34.15 0 0 0
17/05/2021
34.15
 0 34.15 34.15 34.15 0 0 0
14/05/2021
34.15
 1,000 34.56 34.56 34.15 0 0 0
13/05/2021
34.56
 255 34.15 34.56 34.56 200 0 0.0
12/05/2021
34.15
 600 34.15 34.15 34.15 0 0 0
11/05/2021
34.15
 0 34.15 34.15 34.15 0 0 0
10/05/2021
34.15
 1,200 34.15 34.15 34.15 0 0 0
07/05/2021
34.15
 500 34.80 34.80 34.15 0 0 0
06/05/2021
34.80
 3,000 34.15 34.96 34.15 0 0 0
05/05/2021
34.15
 100 34.15 34.15 34.15 0 0 0
04/05/2021
34.15
 0 34.15 34.15 34.15 0 0 0
29/04/2021
34.15
 0 34.15 34.15 34.15 0 0 0
28/04/2021
34.15
 0 34.15 34.15 34.15 0 0 0
27/04/2021
34.15
 100 34.15 34.15 34.15 0 0 0
26/04/2021
34.15
 300 34.15 34.15 34.15 0 0 0
23/04/2021
34.15
 500 34.15 34.15 34.15 0 0 0
22/04/2021
34.15
 500 34.15 34.15 34.15 0 0 0
20/04/2021
34.15
 200 34.15 34.15 34.15 0 0 0
19/04/2021
34.15
 1,300 34.15 34.15 34.15 0 0 0
16/04/2021
34.15
 200 34.56 34.56 34.15 0 0 0
15/04/2021
34.56
 1,001 34.15 34.56 34.56 0 0 0
14/04/2021
34.15
 4 34.15 34.15 34.15 0 0 0
13/04/2021
34.15
 1,600 34.56 34.56 34.15 0 0 0
12/04/2021
34.56
 1,246 34.15 34.56 34.39 0 0 0
09/04/2021
34.15
 1,600 34.15 34.15 34.15 0 0 0
08/04/2021
34.15
 500 34.15 34.15 34.15 0 0 0
07/04/2021
34.15
 0 34.15 34.15 34.15 0 0 0
06/04/2021
34.15
 0 34.15 34.15 34.15 0 0 0
05/04/2021
34.15
 5,400 34.15 34.15 34.15 0 0 0
02/04/2021
34.15
 2,236 34.15 34.15 32.52 0 0 0
01/04/2021
34.15
 80 34.15 34.15 34.15 0 0 0
31/03/2021
34.15
 500 34.96 34.96 34.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |