CTCP Hoá - Dược phẩm Mekophar (mkp)

26.70
0.20
(0.75%)
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
(2026-05-18) 		-1.70 -6.03% 13,900 -300 0
26.50
28.20
26.50
2 tháng
(2026-04-20) 		-0.50 -1.85% 100,000 -900 0
25.60
28.40
26.50
3 tháng
(2026-03-19) 		-7 -20.90% 494,900 -1,300 0
25.60
35.30
26.50
6 tháng
(2025-12-19) 		-1.70 -6.03% 588,600 -1,700 -0.0
25.10
35.30
26.50
12 tháng
(2025-06-23) 		2.90 12.29% 1,025,100 -3,700 -0.0
23.60
35.30
26.50
24 tháng
(2024-06-27) 		-3.63 -12.05% 1,343,136 -4,498 -0.1
23.60
35.30
26.50
36 tháng
(2023-07-03) 		-0.55 -2.05% 1,935,327 -3,651 -0.0
22.80
35.30
26.50
60 tháng
(2021-07-13) 		-10.13 -27.66% 8,841,394 11,449 0.6
22.80
72.25
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/02/2018
55.95
 3,100 56.38 56.38 54.24 200 0 0.0
27/02/2018
56.38
 2,100 56.23 56.38 55.16 0 0 0
26/02/2018
56.23
 73,840 56.45 56.45 55.09 700 0 0.1
23/02/2018
56.45
 1,100 55.02 56.45 54.95 400 0 0.0
22/02/2018
55.02
 8,200 56.59 56.59 55.02 1,000 0 0.1
21/02/2018
56.59
 2,408 55.66 56.59 56.59 0 0 0
13/02/2018
55.66
 700 55.66 62.09 55.66 600 0 0.0
12/02/2018
55.66
 5,000 55.31 55.66 55.66 0 0 0
09/02/2018
55.31
 25,700 55.31 55.45 53.52 0 0 0
08/02/2018
55.31
 60,100 56.02 56.02 54.95 0 0 0
07/02/2018
56.02
 118,300 53.52 56.02 54.95 0 0 0
06/02/2018
53.52
 30,800 49.95 53.52 48.53 2,500 0 0.2
05/02/2018
49.95
 9,916 55.31 55.31 47.88 2,500 0 0.2
02/02/2018
55.31
 2,400 54.95 55.31 55.31 1,500 0 0.1
01/02/2018
54.95
 21,700 57.73 57.73 54.95 1,800 0 0.1
31/01/2018
57.73
 9,140 57.45 57.73 57.23 3,500 0 0.3
30/01/2018
57.45
 42,910 57.80 63.37 57.45 7,300 50 0.6
29/01/2018
57.80
 56,000 35.40 69.94 57.23 3,800 1,400 0.2
12/07/2012
35.40
 0 37.11 35.40 35.40 0 0 0
11/07/2012
37.11
 10,240 35.40 37.11 35.32 0 160 -0.0
10/07/2012
35.40
 2,720 33.75 35.40 34.25 0 0 0
09/07/2012
33.75
 1,970 32.18 33.75 32.11 0 0 0
06/07/2012
32.18
 10,490 31.76 32.76 32.11 0 0 0
05/07/2012
32.83
 1,280 32.83 32.83 32.83 0 0 0
04/07/2012
32.83
 190 32.83 32.83 32.83 0 0 0
03/07/2012
32.83
 150 32.83 32.83 32.83 0 0 0
02/07/2012
32.83
 130 32.83 32.83 32.83 0 0 0
29/06/2012
32.83
 4,920 32.83 32.83 32.83 0 0 0
28/06/2012
32.83
 510 32.83 32.83 32.61 0 0 0
27/06/2012
32.83
 2,900 31.61 32.83 32.83 0 0 0
26/06/2012
31.61
 10 32.83 32.83 31.61 0 0 0
25/06/2012
32.83
 0 32.83 32.83 32.83 0 0 0
22/06/2012
32.83
 100 32.83 32.83 32.83 0 100 -0.0
21/06/2012
32.83
 3,700 32.18 33.75 32.47 0 0 0
20/06/2012
32.18
 2,030 32.40 33.97 32.18 0 0 0
19/06/2012
32.40
 2,000 33.68 33.68 32.40 0 0 0
18/06/2012
33.68
 1,000 35.11 35.11 33.68 0 0 0
15/06/2012
35.11
 0 35.11 35.11 35.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |