CTCP Hoá - Dược phẩm Mekophar (mkp)

33.50
0.50
(1.52%)
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)
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
16/04/2018
49.95
 3,700 46.03 49.95 48.95 0 0 0
13/04/2018
46.03
 1,900 49.95 49.95 46.03 800 0 0.1
12/04/2018
49.95
 200 48.24 49.95 49.95 0 0 0
11/04/2018
48.24
 0 54.16 48.24 48.24 0 0 0
10/04/2018
54.16
 300 52.81 54.16 44.96 0 0 0
09/04/2018
52.81
 9,500 52.09 52.81 52.81 0 0 0
06/04/2018
52.09
 1,000 52.81 52.81 52.09 0 0 0
05/04/2018
52.81
 22,400 52.81 52.81 52.81 0 0 0
04/04/2018
52.81
 5,000 54.24 54.24 52.81 0 0 0
03/04/2018
54.24
 5 54.24 54.24 54.24 0 0 0
02/04/2018
54.24
 600 56.02 56.02 54.24 0 0 0
30/03/2018
56.02
 100 53.52 56.02 56.02 0 0 0
29/03/2018
53.52
 86,000 56.38 56.38 53.52 0 0 0
28/03/2018
56.38
 0 56.38 56.38 56.38 0 0 0
27/03/2018
56.38
 0 56.38 56.38 56.38 0 0 0
26/03/2018
56.38
 0 56.38 56.38 56.38 0 0 0
23/03/2018
56.38
 0 56.38 56.38 56.38 0 0 0
22/03/2018
56.38
 0 56.38 56.38 56.38 0 0 0
21/03/2018
56.38
 6 52.81 56.38 56.38 0 0 0
20/03/2018
52.81
 40,200 56.38 56.38 52.81 0 0 0
19/03/2018
56.38
 46,500 56.38 56.45 56.38 0 0 0
16/03/2018
56.38
 0 56.38 56.38 56.38 0 0 0
15/03/2018
56.38
 50 56.38 56.38 56.38 0 0 0
14/03/2018
56.38
 100 56.38 56.38 56.38 0 0 0
13/03/2018
56.38
 35,600 56.38 56.38 53.52 0 0 0
12/03/2018
56.38
 43,000 56.38 56.38 56.38 0 0 0
09/03/2018
56.38
 48,800 56.31 57.09 56.31 0 0 0
08/03/2018
56.31
 8,200 54.24 56.38 56.23 0 0 0
07/03/2018
54.24
 7,900 53.52 54.31 54.24 0 0 0
06/03/2018
53.52
 1,100 55.66 55.66 53.52 1,000 0 0.1
05/03/2018
55.66
 100 54.95 55.66 55.66 0 0 0
02/03/2018
54.95
 200 54.95 54.95 54.95 0 0 0
01/03/2018
54.95
 1,000 55.95 55.95 54.95 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |