CTCP Hoá - Dược phẩm Mekophar (mkp)

26.70
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
(2026-05-20) 		0.20 0.75% 16,900 -300 0
26.50
28
26.70
2 tháng
(2026-04-20) 		-0.30 -1.11% 103,000 -900 0
25.60
28.40
26.70
3 tháng
(2026-03-23) 		-3.80 -12.46% 497,300 -1,300 0
25.60
35.30
26.70
6 tháng
(2025-12-22) 		-1.30 -4.64% 591,600 -1,700 -0.0
25.10
35.30
26.70
12 tháng
(2025-06-24) 		0.20 0.75% 1,027,600 -3,700 -0.0
24.60
35.30
26.70
24 tháng
(2024-07-01) 		-3.33 -11.10% 1,344,704 -4,498 -0.1
23.60
35.30
26.70
36 tháng
(2023-07-05) 		-0.26 -0.96% 1,930,526 -3,651 -0.0
22.80
35.30
26.70
60 tháng
(2021-07-15) 		-9.93 -27.11% 8,844,274 11,449 0.6
22.80
72.25
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |