CTCP Hoá - Dược phẩm Mekophar (mkp)

29.50
-4
(-11.94%)
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
(2026-02-23) 		3 10% 39,100 0 0
30
33.80
33.50
2 tháng
(2026-01-19) 		5 17.86% 76,300 -400 -0.0
27.50
33.80
33.50
3 tháng
(2025-12-18) 		5.70 20.88% 93,800 -400 -0.0
25.10
33.80
33.50
6 tháng
(2025-09-19) 		3.10 10.37% 145,600 -400 -0.0
25.10
33.80
33.50
12 tháng
(2025-03-24) 		3.46 11.70% 642,900 -2,400 -0.0
23.60
34.40
33.50
24 tháng
(2024-03-28) 		6.24 23.30% 928,896 -3,098 -0.1
23.60
34.40
33.50
36 tháng
(2023-04-03) 		6.92 26.54% 1,521,075 -2,351 -0.0
22.80
34.40
33.50
60 tháng
(2021-04-13) 		-1.15 -3.36% 8,389,703 14,149 0.7
22.80
72.25
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/04/2020
36.98
 1,500 37.69 37.69 36.98 0 0 0
16/04/2020
37.69
 0 37.69 37.69 37.69 0 0 0
15/04/2020
37.69
 500 35.41 37.69 37.69 0 0 0
14/04/2020
35.41
 400 37.77 37.77 35.41 0 0 0
13/04/2020
37.77
 300 41.15 41.15 35.09 0 0 0
10/04/2020
41.15
 300 37.77 41.15 41.15 0 0 0
09/04/2020
37.77
 700 39.18 39.18 37.69 0 0 0
08/04/2020
39.18
 0 39.18 39.18 39.18 0 0 0
07/04/2020
39.18
 100 39.18 39.18 39.18 0 0 0
06/04/2020
39.18
 200 41.55 41.55 39.18 0 0 0
03/04/2020
41.55
 0 41.55 41.55 41.55 0 0 0
01/04/2020
41.55
 100 32.10 41.55 41.55 0 0 0
31/03/2020
32.10
 3,000 37.06 41.39 32.10 0 0 0
30/03/2020
37.06
 800 43.28 43.28 37.06 0 0 0
27/03/2020
43.28
 200 40.05 43.28 43.28 0 0 0
26/03/2020
40.05
 401 35.41 40.36 40.05 0 0 0
25/03/2020
35.41
 2,204 37.77 37.77 35.41 0 0 0
24/03/2020
37.77
 2,000 37.06 37.77 37.77 0 0 0
23/03/2020
37.06
 300 43.28 43.28 37.06 0 0 0
20/03/2020
43.28
 10,100 45.87 45.87 43.20 0 0 0
19/03/2020
45.87
 0 45.87 45.87 45.87 0 0 0
18/03/2020
45.87
 100 53.90 53.90 45.87 0 0 0
17/03/2020
53.90
 0 53.90 53.90 53.90 0 0 0
16/03/2020
53.90
 0 53.90 53.90 53.90 0 0 0
13/03/2020
53.90
 30 53.90 53.90 53.90 0 0 0
12/03/2020
53.90
 0 53.90 53.90 53.90 0 0 0
11/03/2020
53.90
 800 48.63 53.90 53.90 0 0 0
10/03/2020
48.63
 500 40.99 48.63 48.63 0 0 0
09/03/2020
40.99
 200 48.00 48.63 40.99 0 0 0
06/03/2020
48.00
 900 42.02 48.00 48.00 0 0 0
05/03/2020
42.02
 110 49.41 49.41 42.02 0 0 0
04/03/2020
49.41
 0 49.41 49.41 49.41 0 0 0
03/03/2020
49.41
 0 49.41 49.41 49.41 0 0 0
02/03/2020
49.41
 0 49.41 49.41 49.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |