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)
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
13/02/2018
54.61
 700 54.61 60.91 54.61 600 0 0.0
12/02/2018
54.61
 5,000 54.26 54.61 54.61 0 0 0
09/02/2018
54.26
 25,700 54.26 54.40 52.51 0 0 0
08/02/2018
54.26
 60,100 54.96 54.96 53.91 0 0 0
07/02/2018
54.96
 118,300 52.51 54.96 53.91 0 0 0
06/02/2018
52.51
 30,800 49.01 52.51 47.61 2,500 0 0.2
05/02/2018
49.01
 9,916 54.26 54.26 46.98 2,500 0 0.2
02/02/2018
54.26
 2,400 53.91 54.26 54.26 1,500 0 0.1
01/02/2018
53.91
 21,700 56.64 56.64 53.91 1,800 0 0.1
31/01/2018
56.64
 9,140 56.36 56.64 56.15 3,500 0 0.3
30/01/2018
56.36
 42,910 56.71 62.17 56.36 7,300 50 0.6
29/01/2018
56.71
 56,000 34.73 68.62 56.15 3,800 1,400 0.2

Chính sách bảo mật | Điều khoản sử dụng |