CTCP Hoá - Dược phẩm Mekophar (mkp)

27
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
(2025-11-05) 		0 0% 26,800 0 0
26.90
28
27
2 tháng
(2025-10-06) 		-1 -3.57% 40,400 0 0
25.60
28
27
3 tháng
(2025-09-08) 		-0.90 -3.23% 318,000 -200 0.0
25.60
34.40
27
6 tháng
(2025-06-09) 		0.70 2.66% 434,700 -2,000 -0.0
23.60
34.40
27
12 tháng
(2024-12-10) 		-2.94 -9.80% 610,331 -2,000 -0.0
23.60
34.40
27
24 tháng
(2023-12-18) 		1.49 5.85% 995,803 -2,698 -0.0
23.60
34.40
27
36 tháng
(2022-12-21) 		2.69 11.07% 1,511,661 -2,151 0.0
22.80
34.40
27
60 tháng
(2020-12-31) 		-6.74 -19.98% 8,317,743 13,449 0.7
22.80
72.25
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2021
34.96
 200 33.34 34.96 30.25 0 0 0
29/03/2021
33.34
 700 33.34 34.80 30.90 0 0 0
26/03/2021
33.34
 0 33.34 33.34 33.34 0 0 0
25/03/2021
33.34
 0 33.34 33.34 33.34 0 0 0
24/03/2021
33.34
 600 32.93 33.34 33.34 0 0 0
23/03/2021
32.93
 0 32.93 32.93 32.93 0 0 0
22/03/2021
32.93
 9 32.93 32.93 32.93 0 0 0
19/03/2021
32.93
 100 32.20 32.93 32.93 0 0 0
18/03/2021
32.20
 0 32.12 32.20 32.20 0 0 0
17/03/2021
32.12
 2,300 32.36 32.52 32.12 0 0 0
16/03/2021
32.36
 0 32.20 32.36 32.36 0 0 0
15/03/2021
32.20
 1,000 32.85 32.85 32.20 0 1,000 -0.0
12/03/2021
32.85
 1,300 33.34 33.34 32.52 0 0 0
11/03/2021
33.34
 700 31.47 33.34 32.52 0 0 0
10/03/2021
31.47
 0 31.47 31.47 31.47 0 0 0
09/03/2021
31.47
 0 31.47 31.47 31.47 0 0 0
08/03/2021
31.47
 0 30.98 31.47 30.98 0 0 0
05/03/2021
30.98
 700 32.52 33.17 30.90 0 0 0
04/03/2021
32.52
 0 32.52 32.52 32.52 0 0 0
03/03/2021
32.52
 100 32.52 32.52 32.52 0 0 0
02/03/2021
32.52
 200 32.44 32.52 32.52 0 0 0
01/03/2021
32.44
 600 32.52 32.52 32.44 0 0 0
26/02/2021
32.52
 100 33.09 33.09 32.52 0 0 0
25/02/2021
33.09
 0 33.09 33.09 33.09 0 0 0
24/02/2021
33.09
 100 33.17 33.17 33.09 0 0 0
23/02/2021
33.17
 100 33.17 33.17 33.17 0 0 0
22/02/2021
33.17
 101 33.17 33.17 33.17 0 0 0
19/02/2021
33.17
 0 33.17 33.17 33.17 0 0 0
18/02/2021
33.17
 21 33.17 33.17 33.17 0 0 0
17/02/2021
33.17
 101 33.17 33.17 33.17 0 0 0
09/02/2021
33.17
 0 33.17 33.17 33.17 0 0 0
08/02/2021
33.17
 0 33.17 33.17 33.17 0 0 0
05/02/2021
33.17
 100 32.77 33.17 33.17 0 0 0
04/02/2021
32.77
 0 32.77 32.77 32.77 0 0 0
03/02/2021
32.77
 0 32.12 32.77 32.77 0 0 0
02/02/2021
32.12
 500 32.93 33.34 32.12 0 0 0
01/02/2021
32.93
 100 32.12 32.93 32.93 0 0 0
29/01/2021
32.12
 100 32.12 32.12 32.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |