CTCP Hoá - Dược phẩm Mekophar (mkp)

24
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
(2026-07-01) 		-4.45 -15.65% 20,300 0 0
23
29.43
24
2 tháng
(2026-06-01) 		-2.39 -9.06% 39,800 -300 0
23
29.43
24
3 tháng
(2026-05-04) 		-2 -7.69% 56,800 -400 0
23
29.43
24
6 tháng
(2026-02-02) 		-5.43 -18.46% 572,200 -1,300 0
23
34.63
24
12 tháng
(2025-08-05) 		-2.39 -9.06% 997,600 -1,900 0.0
23
34.63
24
24 tháng
(2024-08-12) 		-3.93 -14.06% 1,286,380 -3,700 -0.0
23
34.63
24
36 tháng
(2023-08-16) 		-1.50 -5.89% 1,730,326 -4,198 -0.0
22.37
34.63
24
60 tháng
(2021-08-26) 		-19.13 -44.35% 8,734,038 11,449 0.6
22.37
70.89
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2018
47.15
 100 41.38 47.15 47.15 0 0 0
12/07/2018
41.38
 100 43.33 43.33 41.38 0 0 0
11/07/2018
43.33
 4,128 45.56 45.56 43.33 0 0 0
10/07/2018
45.56
 0 45.56 45.56 45.56 0 0 0
09/07/2018
45.56
 0 45.56 45.56 45.56 0 0 0
06/07/2018
45.56
 1,000 45.56 45.56 45.56 0 1,000 -0.1
05/07/2018
45.56
 0 45.56 45.56 45.56 0 0 0
04/07/2018
45.56
 10 44.70 45.56 45.56 0 0 0
03/07/2018
44.70
 1,900 46.86 46.86 44.70 100 0 0.0
02/07/2018
46.86
 1,300 56.23 56.23 46.86 0 0 0
29/06/2018
56.23
 10,200 44.12 56.23 45.42 0 0 0
28/06/2018
44.12
 1,808 48.01 55.15 44.12 1,000 0 0.1
27/06/2018
48.01
 16 48.01 48.01 48.01 0 0 0
26/06/2018
48.01
 0 48.01 48.01 48.01 0 0 0
25/06/2018
48.01
 0 48.23 48.01 48.01 0 0 0
22/06/2018
48.23
 1,554 51.18 51.18 46.86 0 0 0
21/06/2018
51.18
 200 48.30 51.18 50.46 0 0 0
20/06/2018
48.30
 400 44.70 51.18 40.44 0 0 0
19/06/2018
44.70
 900 47.44 47.44 44.70 200 0 0.0
18/06/2018
47.44
 0 50.46 47.44 47.44 0 0 0
15/06/2018
50.46
 3,300 47.22 50.46 47.22 0 0 0
14/06/2018
47.22
 600 45.13 47.44 45.42 0 0 0
13/06/2018
45.13
 200 45.42 45.42 45.13 200 0 0.0
12/06/2018
45.42
 1,900 49.38 49.38 43.98 0 0 0
11/06/2018
49.38
 0 49.38 49.38 49.38 0 0 0
08/06/2018
49.38
 100 49.31 49.38 49.38 0 0 0
07/06/2018
49.31
 5,600 46.86 49.31 44.05 200 700 -0.0
06/06/2018
46.86
 0 46.86 46.86 46.86 0 0 0
05/06/2018
46.86
 0 46.86 46.86 46.86 0 0 0
04/06/2018
46.86
 0 46.86 46.86 46.86 0 0 0
01/06/2018
46.86
 400 51.18 51.18 46.86 0 0 0
31/05/2018
51.18
 100 46.86 51.18 51.18 0 0 0
30/05/2018
46.86
 405 46.86 50.46 46.86 0 0 0
29/05/2018
46.86
 100 46.86 46.86 46.86 0 0 0
28/05/2018
46.86
 800 50.10 50.10 46.86 0 0 0
25/05/2018
50.10
 800 51.62 51.62 50.03 0 0 0
24/05/2018
51.62
 0 51.83 51.62 51.62 0 0 0
23/05/2018
51.83
 1,000 49.74 51.83 49.31 0 0 0
22/05/2018
49.74
 100 46.21 49.74 49.74 0 0 0
21/05/2018
46.21
 0 50.03 46.21 46.21 0 0 0
18/05/2018
50.03
 1,600 50.32 50.32 43.90 0 0 0
17/05/2018
50.32
 400 48.66 50.32 50.32 0 0 0
16/05/2018
48.66
 0 48.66 48.66 48.66 0 0 0
15/05/2018
48.66
 0 48.66 48.66 48.66 0 0 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2018
48.66
 0 48.66 48.66 48.66 0 0 0
11/05/2018
48.66
 0 48.66 48.66 48.66 0 0 0
10/05/2018
48.66
 0 48.66 48.66 48.66 0 0 0
09/05/2018
48.66
 0 48.66 48.66 48.66 0 0 0
08/05/2018
48.66
 2,500 47.68 48.66 48.66 0 0 0
07/05/2018
47.68
 60 47.68 47.68 47.68 0 0 0
04/05/2018
47.68
 710 47.61 47.68 47.68 100 0 0.0
03/05/2018
47.61
 1,500 51.11 51.11 47.05 300 0 0.0
02/05/2018
51.11
 300 51.18 51.18 51.11 300 0 0.0
27/04/2018
51.18
 100 46.91 51.18 51.18 0 0 0
26/04/2018
46.91
 0 46.91 46.91 46.91 0 0 0
24/04/2018
46.91
 100 49.36 49.36 46.91 0 0 0
23/04/2018
49.36
 70 51.74 51.74 49.36 0 0 0
20/04/2018
51.74
 10,100 51.88 52.09 48.87 0 0 0
19/04/2018
51.88
 0 52.02 51.88 51.88 0 0 0
18/04/2018
52.02
 2,110 45.51 52.02 51.81 0 0 0
17/04/2018
45.51
 5,890 49.01 49.01 44.11 1,800 0 0.1
16/04/2018
49.01
 3,700 45.16 49.01 48.03 0 0 0
13/04/2018
45.16
 1,900 49.01 49.01 45.16 800 0 0.1
12/04/2018
49.01
 200 47.33 49.01 49.01 0 0 0
11/04/2018
47.33
 0 53.14 47.33 47.33 0 0 0
10/04/2018
53.14
 300 51.81 53.14 44.11 0 0 0
09/04/2018
51.81
 9,500 51.11 51.81 51.81 0 0 0
06/04/2018
51.11
 1,000 51.81 51.81 51.11 0 0 0
05/04/2018
51.81
 22,400 51.81 51.81 51.81 0 0 0
04/04/2018
51.81
 5,000 53.21 53.21 51.81 0 0 0
03/04/2018
53.21
 5 53.21 53.21 53.21 0 0 0
02/04/2018
53.21
 600 54.96 54.96 53.21 0 0 0
30/03/2018
54.96
 100 52.51 54.96 54.96 0 0 0
29/03/2018
52.51
 86,000 55.31 55.31 52.51 0 0 0
28/03/2018
55.31
 0 55.31 55.31 55.31 0 0 0
27/03/2018
55.31
 0 55.31 55.31 55.31 0 0 0
26/03/2018
55.31
 0 55.31 55.31 55.31 0 0 0
23/03/2018
55.31
 0 55.31 55.31 55.31 0 0 0
22/03/2018
55.31
 0 55.31 55.31 55.31 0 0 0
21/03/2018
55.31
 6 51.81 55.31 55.31 0 0 0
20/03/2018
51.81
 40,200 55.31 55.31 51.81 0 0 0
19/03/2018
55.31
 46,500 55.31 55.38 55.31 0 0 0
16/03/2018
55.31
 0 55.31 55.31 55.31 0 0 0
15/03/2018
55.31
 50 55.31 55.31 55.31 0 0 0
14/03/2018
55.31
 100 55.31 55.31 55.31 0 0 0
13/03/2018
55.31
 35,600 55.31 55.31 52.51 0 0 0
12/03/2018
55.31
 43,000 55.31 55.31 55.31 0 0 0
09/03/2018
55.31
 48,800 55.24 56.01 55.24 0 0 0
08/03/2018
55.24
 8,200 53.21 55.31 55.17 0 0 0
07/03/2018
53.21
 7,900 52.51 53.28 53.21 0 0 0
06/03/2018
52.51
 1,100 54.61 54.61 52.51 1,000 0 0.1
05/03/2018
54.61
 100 53.91 54.61 54.61 0 0 0
02/03/2018
53.91
 200 53.91 53.91 53.91 0 0 0
01/03/2018
53.91
 1,000 54.89 54.89 53.91 1,000 0 0.1
28/02/2018
54.89
 3,100 55.31 55.31 53.21 200 0 0.0
27/02/2018
55.31
 2,100 55.17 55.31 54.12 0 0 0
26/02/2018
55.17
 73,840 55.38 55.38 54.05 700 0 0.1
23/02/2018
55.38
 1,100 53.98 55.38 53.91 400 0 0.0
22/02/2018
53.98
 8,200 55.52 55.52 53.98 1,000 0 0.1
21/02/2018
55.52
 2,408 54.61 55.52 55.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |