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
(2025-11-04) 		0.10 0.37% 26,300 0 0
26.90
28
27
2 tháng
(2025-10-06) 		-1 -3.57% 39,900 0 0
25.60
28
27
3 tháng
(2025-09-05) 		-1 -3.57% 337,200 -200 0.0
25.60
34.40
27
6 tháng
(2025-06-09) 		0.70 2.66% 434,200 -2,000 -0.0
23.60
34.40
27
12 tháng
(2024-12-09) 		-2.44 -8.30% 610,132 -2,000 -0.0
23.60
34.40
27
24 tháng
(2023-12-15) 		1.49 5.85% 995,803 -2,698 -0.0
23.60
34.40
27
36 tháng
(2022-12-20) 		2.78 11.50% 1,516,561 -2,151 0.0
22.80
34.40
27
60 tháng
(2020-12-30) 		-6.17 -18.61% 8,317,243 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)
07/09/2018
45.56
 3,600 44.89 45.56 42.62 0 0 0
06/09/2018
44.89
 2,500 44.09 46.29 42.25 0 0 0
05/09/2018
44.09
 1,700 44.09 44.09 44.09 0 0 0
04/09/2018
44.09
 1,500 47.83 47.83 44.09 0 0 0
31/08/2018
47.83
 410 44.75 47.83 44.82 0 0 0
30/08/2018
44.75
 2,500 43.06 44.82 44.31 900 0 0.1
29/08/2018
43.06
 100 44.31 44.31 43.06 0 0 0
28/08/2018
44.31
 0 44.09 44.31 44.31 0 0 0
27/08/2018
44.09
 41,000 48.42 48.42 44.09 0 0 0
24/08/2018
48.42
 400 44.82 48.42 44.09 0 0 0
23/08/2018
44.82
 100 45.34 45.34 44.82 0 0 0
22/08/2018
45.34
 800 46.00 46.00 44.82 0 0 0
21/08/2018
46.00
 0 46.29 46.00 46.00 0 0 0
20/08/2018
46.29
 1,700 45.92 46.29 44.09 0 0 0
17/08/2018
45.92
 100 53.64 53.64 45.92 0 0 0
16/08/2018
53.64
 1 53.64 53.64 53.64 0 0 0
15/08/2018
53.64
 82,900 52.17 53.64 53.64 0 0 0
14/08/2018
52.17
 9,600 45.78 52.17 44.09 0 2,600 -0.2
13/08/2018
45.78
 0 46.29 45.78 45.78 0 0 0
10/08/2018
46.29
 300 44.45 46.29 44.82 0 0 0
09/08/2018
44.45
 4 44.45 44.45 44.45 0 0 0
08/08/2018
44.45
 30,100 44.16 46.29 44.45 0 0 0
07/08/2018
44.16
 400 46.22 46.22 44.16 0 400 -0.0
06/08/2018
46.22
 500 44.23 46.22 45.48 0 0 0
03/08/2018
44.23
 0 44.82 44.23 44.23 0 0 0
02/08/2018
44.82
 600 44.82 44.82 44.09 0 0 0
01/08/2018
44.82
 500 48.35 48.35 44.09 0 400 -0.0
31/07/2018
48.35
 45,200 51.51 53.57 44.45 0 0 0
30/07/2018
51.51
 100 44.82 51.51 51.51 0 0 0
27/07/2018
44.82
 700 48.94 48.94 44.82 0 0 0
26/07/2018
48.94
 600 48.35 48.94 44.09 0 0 0
25/07/2018
48.35
 1,200 47.47 48.35 44.09 0 0 0
24/07/2018
47.47
 500 50.55 50.55 44.82 0 0 0
23/07/2018
50.55
 0 50.55 50.55 50.55 0 0 0
20/07/2018
50.55
 0 50.55 50.55 50.55 0 0 0
19/07/2018
50.55
 0 50.55 50.55 50.55 0 0 0
18/07/2018
50.55
 100 48.05 50.55 50.55 0 0 0
17/07/2018
48.05
 0 48.05 48.05 48.05 0 0 0
16/07/2018
48.05
 0 48.05 48.05 48.05 0 0 0
13/07/2018
48.05
 100 42.18 48.05 48.05 0 0 0
12/07/2018
42.18
 100 44.16 44.16 42.18 0 0 0
11/07/2018
44.16
 4,128 46.44 46.44 44.16 0 0 0
10/07/2018
46.44
 0 46.44 46.44 46.44 0 0 0
09/07/2018
46.44
 0 46.44 46.44 46.44 0 0 0
06/07/2018
46.44
 1,000 46.44 46.44 46.44 0 1,000 -0.1
05/07/2018
46.44
 0 46.44 46.44 46.44 0 0 0
04/07/2018
46.44
 10 45.56 46.44 46.44 0 0 0
03/07/2018
45.56
 1,900 47.76 47.76 45.56 100 0 0.0
02/07/2018
47.76
 1,300 57.31 57.31 47.76 0 0 0
29/06/2018
57.31
 10,200 44.97 57.31 46.29 0 0 0
28/06/2018
44.97
 1,808 48.94 56.21 44.97 1,000 0 0.1
27/06/2018
48.94
 16 48.94 48.94 48.94 0 0 0
26/06/2018
48.94
 0 48.94 48.94 48.94 0 0 0
25/06/2018
48.94
 0 49.16 48.94 48.94 0 0 0
22/06/2018
49.16
 1,554 52.17 52.17 47.76 0 0 0
21/06/2018
52.17
 200 49.23 52.17 51.43 0 0 0
20/06/2018
49.23
 400 45.56 52.17 41.22 0 0 0
19/06/2018
45.56
 900 48.35 48.35 45.56 200 0 0.0
18/06/2018
48.35
 0 51.43 48.35 48.35 0 0 0
15/06/2018
51.43
 3,300 48.13 51.43 48.13 0 0 0
14/06/2018
48.13
 600 46.00 48.35 46.29 0 0 0
13/06/2018
46.00
 200 46.29 46.29 46.00 200 0 0.0
12/06/2018
46.29
 1,900 50.33 50.33 44.82 0 0 0
11/06/2018
50.33
 0 50.33 50.33 50.33 0 0 0
08/06/2018
50.33
 100 50.26 50.33 50.33 0 0 0
07/06/2018
50.26
 5,600 47.76 50.26 44.89 200 700 -0.0
06/06/2018
47.76
 0 47.76 47.76 47.76 0 0 0
05/06/2018
47.76
 0 47.76 47.76 47.76 0 0 0
04/06/2018
47.76
 0 47.76 47.76 47.76 0 0 0
01/06/2018
47.76
 400 52.17 52.17 47.76 0 0 0
31/05/2018
52.17
 100 47.76 52.17 52.17 0 0 0
30/05/2018
47.76
 405 47.76 51.43 47.76 0 0 0
29/05/2018
47.76
 100 47.76 47.76 47.76 0 0 0
28/05/2018
47.76
 800 51.07 51.07 47.76 0 0 0
25/05/2018
51.07
 800 52.61 52.61 50.99 0 0 0
24/05/2018
52.61
 0 52.83 52.61 52.61 0 0 0
23/05/2018
52.83
 1,000 50.70 52.83 50.26 0 0 0
22/05/2018
50.70
 100 47.10 50.70 50.70 0 0 0
21/05/2018
47.10
 0 50.99 47.10 47.10 0 0 0
18/05/2018
50.99
 1,600 51.29 51.29 44.75 0 0 0
17/05/2018
51.29
 400 49.60 51.29 51.29 0 0 0
16/05/2018
49.60
 0 49.60 49.60 49.60 0 0 0
15/05/2018
49.60
 0 49.60 49.60 49.60 0 0 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2018
49.60
 0 49.60 49.60 49.60 0 0 0
11/05/2018
49.60
 0 49.60 49.60 49.60 0 0 0
10/05/2018
49.60
 0 49.60 49.60 49.60 0 0 0
09/05/2018
49.60
 0 49.60 49.60 49.60 0 0 0
08/05/2018
49.60
 2,500 48.60 49.60 49.60 0 0 0
07/05/2018
48.60
 60 48.60 48.60 48.60 0 0 0
04/05/2018
48.60
 710 48.53 48.60 48.60 100 0 0.0
03/05/2018
48.53
 1,500 52.09 52.09 47.96 300 0 0.0
02/05/2018
52.09
 300 52.17 52.17 52.09 300 0 0.0
27/04/2018
52.17
 100 47.81 52.17 52.17 0 0 0
26/04/2018
47.81
 0 47.81 47.81 47.81 0 0 0
24/04/2018
47.81
 100 50.31 50.31 47.81 0 0 0
23/04/2018
50.31
 70 52.74 52.74 50.31 0 0 0
20/04/2018
52.74
 10,100 52.88 53.09 49.81 0 0 0
19/04/2018
52.88
 0 53.02 52.88 52.88 0 0 0
18/04/2018
53.02
 2,110 46.39 53.02 52.81 0 0 0
17/04/2018
46.39
 5,890 49.95 49.95 44.96 1,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |