CTCP Hoá - Dược phẩm Mekophar (mkp)

25.50
-1.40
(-5.20%)
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
(2026-08-18) 		0.20 0.75% 8,000 0 0
25
30.50
25.50
2 tháng
(2026-07-20) 		3.90 16.96% 50,600 0 0
23
30.50
25.50
3 tháng
(2026-06-19) 		0.70 2.69% 56,100 0 0
23
30.50
25.50
6 tháng
(2026-03-23) 		-3.02 -10.11% 552,700 0 0
23
34.63
25.50
12 tháng
(2025-09-22) 		-1.55 -5.46% 702,000 0 0
23
34.63
25.50
24 tháng
(2024-09-27) 		-1.51 -5.31% 1,313,343 0 0
23
34.63
25.50
36 tháng
(2023-10-03) 		2.44 9.98% 1,729,102 0 0
22.37
34.63
25.50
60 tháng
(2021-10-13) 		-16.23 -37.63% 8,730,027 16,700 0.7
22.37
70.89
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
36.70
 0 36.70 36.70 36.70 0 0 0
25/06/2020
36.70
 200 35.90 36.70 36.70 0 0 0
24/06/2020
35.90
 65 35.90 35.90 35.90 0 0 0
23/06/2020
35.90
 3,500 40.29 40.29 35.90 0 0 0
22/06/2020
40.29
 0 40.29 40.29 40.29 0 0 0
19/06/2020
40.29
 100 37.49 40.29 40.29 0 0 0
18/06/2020
37.49
 1,104 37.49 37.49 37.49 0 1,000 -0.0
17/06/2020
37.49
 0 37.49 37.49 37.49 0 0 0
16/06/2020
37.49
 200 37.49 37.49 37.49 0 0 0
15/06/2020
37.49
 500 37.49 37.49 37.49 0 0 0
12/06/2020
37.49
 200 37.49 37.49 37.49 0 0 0
11/06/2020
37.49
 0 37.49 37.49 37.49 0 0 0
10/06/2020
37.49
 300 37.49 37.49 37.49 0 300 -0.0
09/06/2020
37.49
 100 42.28 47.86 37.49 0 0 0
08/06/2020
42.28
 2,000 38.85 42.28 42.28 0 0 0
05/06/2020
38.85
 0 37.49 38.85 38.85 0 0 0
04/06/2020
37.49
 1,800 36.70 39.41 37.49 0 0 0
03/06/2020
36.70
 200 36.70 36.70 36.70 0 0 0
02/06/2020
36.70
 140 36.70 36.70 36.70 0 100 -0.0
01/06/2020
36.70
 100 35.10 36.70 36.70 0 0 0
29/05/2020
35.10
 100 34.94 35.10 35.10 100 0 0.0
28/05/2020
34.94
 100 41.08 46.67 34.94 0 0 0
27/05/2020
41.08
 6,030 36.30 41.08 36.70 0 0 0
26/05/2020
36.30
 7,760 35.90 36.30 30.55 0 0 0
25/05/2020
35.90
 2,100 35.90 35.90 35.90 0 1,400 -0.1
22/05/2020
35.90
 300 37.41 37.41 35.90 0 300 -0.0
21/05/2020
37.41
 0 37.41 37.41 37.41 0 0 0
20/05/2020
37.41
 100 35.34 37.41 37.41 0 0 0
19/05/2020
35.34
 36 35.50 35.50 35.34 0 0 0
18/05/2020
35.50
 400 35.50 35.81 35.10 0 200 -0.0
15/05/2020
35.50
 1,800 36.70 36.70 34.70 0 1,400 -0.1
14/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2020
36.70
 190 35.90 36.70 36.70 0 0 0
13/05/2020
35.90
 899 36.59 36.59 35.90 0 500 -0.0
12/05/2020
36.59
 200 36.67 36.67 36.52 100 0 0.0
11/05/2020
36.67
 1,190 34.74 36.67 36.59 0 108 -0.0
08/05/2020
34.74
 0 36.28 34.74 34.74 0 0 0
07/05/2020
36.28
 2,100 36.28 36.28 34.12 0 0 0
06/05/2020
36.28
 100 37.06 37.06 36.28 0 0 0
05/05/2020
37.06
 1 38.14 38.14 37.06 0 0 0
04/05/2020
38.14
 0 37.06 38.14 38.14 0 0 0
29/04/2020
37.06
 3,200 38.75 38.99 35.74 2,000 0 0.1
28/04/2020
38.75
 0 38.75 38.75 38.75 0 0 0
27/04/2020
38.75
 80 36.67 38.75 38.75 0 0 0
24/04/2020
36.67
 800 36.67 39.99 36.67 0 0 0
23/04/2020
36.67
 500 36.75 36.75 36.67 0 0 0
22/04/2020
36.75
 200 36.75 36.75 36.75 0 0 0
21/04/2020
36.75
 400 36.98 36.98 36.75 0 0 0
20/04/2020
36.98
 900 36.28 36.98 36.67 0 0 0
17/04/2020
36.28
 1,500 36.98 36.98 36.28 0 0 0
16/04/2020
36.98
 0 36.98 36.98 36.98 0 0 0
15/04/2020
36.98
 500 34.74 36.98 36.98 0 0 0
14/04/2020
34.74
 400 37.06 37.06 34.74 0 0 0
13/04/2020
37.06
 300 40.38 40.38 34.43 0 0 0
10/04/2020
40.38
 300 37.06 40.38 40.38 0 0 0
09/04/2020
37.06
 700 38.45 38.45 36.98 0 0 0
08/04/2020
38.45
 0 38.45 38.45 38.45 0 0 0
07/04/2020
38.45
 100 38.45 38.45 38.45 0 0 0
06/04/2020
38.45
 200 40.76 40.76 38.45 0 0 0
03/04/2020
40.76
 0 40.76 40.76 40.76 0 0 0
01/04/2020
40.76
 100 31.50 40.76 40.76 0 0 0
31/03/2020
31.50
 3,000 36.36 40.61 31.50 0 0 0
30/03/2020
36.36
 800 42.46 42.46 36.36 0 0 0
27/03/2020
42.46
 200 39.29 42.46 42.46 0 0 0
26/03/2020
39.29
 401 34.74 39.60 39.29 0 0 0
25/03/2020
34.74
 2,204 37.06 37.06 34.74 0 0 0
24/03/2020
37.06
 2,000 36.36 37.06 37.06 0 0 0
23/03/2020
36.36
 300 42.46 42.46 36.36 0 0 0
20/03/2020
42.46
 10,100 45.01 45.01 42.38 0 0 0
19/03/2020
45.01
 0 45.01 45.01 45.01 0 0 0
18/03/2020
45.01
 100 52.88 52.88 45.01 0 0 0
17/03/2020
52.88
 0 52.88 52.88 52.88 0 0 0
16/03/2020
52.88
 0 52.88 52.88 52.88 0 0 0
13/03/2020
52.88
 30 52.88 52.88 52.88 0 0 0
12/03/2020
52.88
 0 52.88 52.88 52.88 0 0 0
11/03/2020
52.88
 800 47.71 52.88 52.88 0 0 0
10/03/2020
47.71
 500 40.22 47.71 47.71 0 0 0
09/03/2020
40.22
 200 47.09 47.71 40.22 0 0 0
06/03/2020
47.09
 900 41.22 47.09 47.09 0 0 0
05/03/2020
41.22
 110 48.48 48.48 41.22 0 0 0
04/03/2020
48.48
 0 48.48 48.48 48.48 0 0 0
03/03/2020
48.48
 0 48.48 48.48 48.48 0 0 0
02/03/2020
48.48
 0 48.48 48.48 48.48 0 0 0
28/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
27/02/2020
48.48
 10 48.48 48.48 48.48 0 0 0
26/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
25/02/2020
48.48
 10 48.48 48.48 48.48 0 0 0
24/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
21/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
20/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
19/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
18/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
17/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
14/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
13/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
12/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
11/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
10/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
07/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
06/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
05/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |