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)
09/09/2020
34.96
 300 35.37 35.37 34.96 0 0 0
08/09/2020
35.37
 0 35.37 35.37 35.37 0 0 0
07/09/2020
35.37
 0 35.37 35.37 35.37 0 0 0
04/09/2020
35.37
 1 35.37 35.37 35.37 0 0 0
03/09/2020
35.37
 600 34.96 35.37 35.37 0 0 0
01/09/2020
34.96
 700 34.96 34.96 34.96 0 0 0
31/08/2020
34.96
 0 34.96 34.96 34.96 0 0 0
28/08/2020
34.96
 1,000 34.15 34.96 34.96 0 0 0
27/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
26/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
25/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
24/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
21/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
20/08/2020
34.15
 2,478 34.15 34.23 34.15 0 2,400 -0.1
19/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
18/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
17/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
14/08/2020
34.15
 1,000 34.47 34.47 34.15 0 0 0
13/08/2020
34.47
 1,100 34.56 34.56 34.47 0 1,000 -0.0
12/08/2020
34.56
 1,378 34.72 34.72 34.56 0 1,300 -0.1
11/08/2020
34.72
 0 34.72 34.72 34.72 0 0 0
10/08/2020
34.72
 0 34.72 34.72 34.72 0 0 0
07/08/2020
34.72
 78 34.96 34.96 34.72 0 0 0
06/08/2020
34.96
 1,700 34.56 34.96 34.56 0 700 -0.0
05/08/2020
34.56
 500 34.56 34.56 34.56 0 500 -0.0
04/08/2020
34.56
 1,200 34.96 34.96 34.56 0 1,000 -0.0
03/08/2020
34.96
 700 34.64 34.96 34.96 0 700 -0.0
31/07/2020
34.64
 300 36.51 36.51 34.64 0 0 0
30/07/2020
36.51
 354 34.15 36.51 34.56 0 0 0
29/07/2020
34.15
 100 34.96 34.96 34.15 0 0 0
28/07/2020
34.96
 100 34.15 34.96 34.96 0 0 0
27/07/2020
34.15
 1,600 35.77 35.77 34.15 0 1,600 -0.1
24/07/2020
35.77
 500 36.59 36.59 35.77 0 0 0
23/07/2020
36.59
 0 36.59 36.59 36.59 0 0 0
22/07/2020
36.59
 0 36.51 36.59 36.51 0 0 0
21/07/2020
36.51
 988 36.59 36.59 36.51 0 0 0
20/07/2020
36.59
 2,320 37.40 37.40 36.59 0 0 0
17/07/2020
37.40
 0 37.40 37.40 37.40 0 0 0
16/07/2020
37.40
 0 37.40 37.40 37.40 0 0 0
15/07/2020
37.40
 300 37.40 37.40 37.40 0 0 0
14/07/2020
37.40
 400 37.40 37.40 37.40 0 0 0
13/07/2020
37.40
 600 40.49 40.49 37.32 0 0 0
10/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
09/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
08/07/2020
40.49
 20 40.49 40.49 40.49 0 0 0
07/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
06/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
03/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
02/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
01/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
30/06/2020
40.49
 100 37.40 40.49 40.49 0 0 0
29/06/2020
37.40
 100 37.40 37.40 37.40 0 0 0
26/06/2020
37.40
 0 37.40 37.40 37.40 0 0 0
25/06/2020
37.40
 200 36.59 37.40 37.40 0 0 0
24/06/2020
36.59
 65 36.59 36.59 36.59 0 0 0
23/06/2020
36.59
 3,500 41.06 41.06 36.59 0 0 0
22/06/2020
41.06
 0 41.06 41.06 41.06 0 0 0
19/06/2020
41.06
 100 38.21 41.06 41.06 0 0 0
18/06/2020
38.21
 1,104 38.21 38.21 38.21 0 1,000 -0.0
17/06/2020
38.21
 0 38.21 38.21 38.21 0 0 0
16/06/2020
38.21
 200 38.21 38.21 38.21 0 0 0
15/06/2020
38.21
 500 38.21 38.21 38.21 0 0 0
12/06/2020
38.21
 200 38.21 38.21 38.21 0 0 0
11/06/2020
38.21
 0 38.21 38.21 38.21 0 0 0
10/06/2020
38.21
 300 38.21 38.21 38.21 0 300 -0.0
09/06/2020
38.21
 100 43.09 48.78 38.21 0 0 0
08/06/2020
43.09
 2,000 39.60 43.09 43.09 0 0 0
05/06/2020
39.60
 0 38.21 39.60 39.60 0 0 0
04/06/2020
38.21
 1,800 37.40 40.17 38.21 0 0 0
03/06/2020
37.40
 200 37.40 37.40 37.40 0 0 0
02/06/2020
37.40
 140 37.40 37.40 37.40 0 100 -0.0
01/06/2020
37.40
 100 35.77 37.40 37.40 0 0 0
29/05/2020
35.77
 100 35.61 35.77 35.77 100 0 0.0
28/05/2020
35.61
 100 41.87 47.56 35.61 0 0 0
27/05/2020
41.87
 6,030 36.99 41.87 37.40 0 0 0
26/05/2020
36.99
 7,760 36.59 36.99 31.14 0 0 0
25/05/2020
36.59
 2,100 36.59 36.59 36.59 0 1,400 -0.1
22/05/2020
36.59
 300 38.13 38.13 36.59 0 300 -0.0
21/05/2020
38.13
 0 38.13 38.13 38.13 0 0 0
20/05/2020
38.13
 100 36.02 38.13 38.13 0 0 0
19/05/2020
36.02
 36 36.18 36.18 36.02 0 0 0
18/05/2020
36.18
 400 36.18 36.50 35.77 0 200 -0.0
15/05/2020
36.18
 1,800 37.40 37.40 35.37 0 1,400 -0.1
14/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2020
37.40
 190 36.59 37.40 37.40 0 0 0
13/05/2020
36.59
 899 37.30 37.30 36.59 0 500 -0.0
12/05/2020
37.30
 200 37.37 37.37 37.22 100 0 0.0
11/05/2020
37.37
 1,190 35.41 37.37 37.30 0 108 -0.0
08/05/2020
35.41
 0 36.98 35.41 35.41 0 0 0
07/05/2020
36.98
 2,100 36.98 36.98 34.78 0 0 0
06/05/2020
36.98
 100 37.77 37.77 36.98 0 0 0
05/05/2020
37.77
 1 38.87 38.87 37.77 0 0 0
04/05/2020
38.87
 0 37.77 38.87 38.87 0 0 0
29/04/2020
37.77
 3,200 39.50 39.74 36.43 2,000 0 0.1
28/04/2020
39.50
 0 39.50 39.50 39.50 0 0 0
27/04/2020
39.50
 80 37.37 39.50 39.50 0 0 0
24/04/2020
37.37
 800 37.37 40.76 37.37 0 0 0
23/04/2020
37.37
 500 37.45 37.45 37.37 0 0 0
22/04/2020
37.45
 200 37.45 37.45 37.45 0 0 0
21/04/2020
37.45
 400 37.69 37.69 37.45 0 0 0
20/04/2020
37.69
 900 36.98 37.69 37.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |