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)
17/10/2024
28.70
 0 28.70 28.70 28.70 0 0 0
16/10/2024
28.70
 0 28.70 28.70 28.70 0 0 0
15/10/2024
29.66
 1,720 27.54 29.66 27.44 0 0 0
14/10/2024
27.25
 0 27.25 27.25 27.25 0 0 0
11/10/2024
27.44
 201 27.06 27.44 27.06 0 0 0
10/10/2024
27.44
 900 28.41 28.41 27.44 0 0 0
09/10/2024
27.35
 900 27.35 27.44 27.35 0 0 0
08/10/2024
27.93
 208 27.93 27.93 27.93 0 0 0
07/10/2024
27.44
 300 28.31 28.31 27.44 0 0 0
04/10/2024
27.44
 8 27.44 27.44 27.44 0 0 0
03/10/2024
27.44
 501 27.44 27.44 27.44 0 0 0
02/10/2024
27.73
 0 27.73 27.73 27.73 0 0 0
01/10/2024
28.41
 3 27.73 27.73 27.73 0 0 0
30/09/2024
28.41
 1,825 26.96 28.41 26.58 0 0 0
27/09/2024
28.41
 3 28.41 28.41 28.41 0 0 0
26/09/2024
28.41
 0 28.41 28.41 28.41 0 0 0
25/09/2024
28.41
 200 28.41 28.41 28.41 0 0 0
24/09/2024
28.41
 200 28.41 28.41 28.41 0 0 0
23/09/2024
28.79
 2,100 28.79 28.79 28.79 0 0 0
20/09/2024
29.76
 107 29.76 29.76 29.76 0 0 0
19/09/2024
28.89
 0 28.89 28.89 28.89 0 0 0
18/09/2024
28.89
 0 28.89 28.89 28.89 0 0 0
17/09/2024
28.89
 0 28.89 28.89 28.89 0 0 0
16/09/2024
28.89
 1,100 28.89 28.89 28.89 0 0 0
13/09/2024
28.89
 0 28.89 28.89 28.89 0 0 0
12/09/2024
28.89
 7 28.89 28.89 28.89 0 0 0
11/09/2024
28.89
 0 28.89 28.89 28.89 0 0 0
10/09/2024
28.89
 0 28.89 28.89 28.89 0 0 0
09/09/2024
28.89
 0 28.89 28.89 28.89 0 0 0
06/09/2024
28.89
 100 28.89 28.89 28.89 0 0 0
05/09/2024
31.20
 0 31.20 31.20 31.20 0 0 0
04/09/2024
30.81
 728 31.49 31.49 30.81 0 0 0
03/09/2024
27.44
 3,000 27.44 27.44 27.44 0 0 0
02/09/2024
26.48
 1,500 26.48 26.48 26.48 0 0 0
30/08/2024
28.89
 2 28.89 28.89 28.89 0 0 0
29/08/2024
28.89
 0 28.89 28.89 28.89 0 0 0
28/08/2024
28.89
 0 28.89 28.89 28.89 0 0 0
27/08/2024
28.89
 98 28.89 28.89 28.89 0 0 0
26/08/2024
28.89
 2,800 28.89 28.89 28.89 0 0 0
23/08/2024
30.81
 2 30.33 30.33 30.33 0 0 0
22/08/2024
30.81
 1,718 27.93 30.81 27.93 0 0 0
21/08/2024
27.93
 1,070 27.93 27.93 27.93 0 0 0
20/08/2024
28.89
 100 28.89 28.89 28.89 0 0 0
19/08/2024
28.99
 0 28.99 28.99 28.99 0 0 0
16/08/2024
28.99
 0 28.99 28.99 28.99 0 0 0
15/08/2024
28.89
 1 28.99 28.99 28.99 0 0 0
14/08/2024
28.89
 600 28.89 29.08 28.89 0 0 0
13/08/2024
28.89
 1,523 27.93 28.89 27.93 0 0 0
12/08/2024
27.93
 501 28.02 28.02 27.93 0 0 0
09/08/2024
28.89
 0 28.89 28.89 28.89 0 0 0
08/08/2024
28.89
 0 28.89 28.89 28.89 0 0 0
07/08/2024
28.89
 2,100 28.79 28.89 28.79 0 0 0
06/08/2024
28.89
 1 28.70 28.70 28.70 0 0 0
05/08/2024
28.89
 1,130 26.48 28.89 26.48 0 0 0
02/08/2024
28.41
 2,900 28.31 28.41 27.35 0 0 0
01/08/2024
28.89
 100 28.89 28.89 28.89 0 0 0
31/07/2024
28.89
 0 28.89 28.89 28.89 0 0 0
30/07/2024
28.89
 0 28.89 28.89 28.89 0 0 0
29/07/2024
28.89
 0 28.89 28.89 28.89 0 0 0
26/07/2024
28.89
 100 28.89 28.89 28.89 0 0 0
25/07/2024
29.08
 2,408 28.89 29.08 28.89 0 0 0
24/07/2024
29.18
 100 29.18 29.18 29.18 0 0 0
23/07/2024
28.02
 0 28.02 28.02 28.02 0 0 0
22/07/2024
28.21
 49,511 26.10 28.41 26.10 0 0 0
19/07/2024
29.85
 300 29.85 29.85 29.85 0 0 0
18/07/2024
29.85
 4,601 30.04 30.14 29.85 0 0 0
17/07/2024
32.26
 10,103 35.44 36.50 32.26 0 0 0
16/07/2024
32.26
 1,927 31.30 32.26 31.30 0 0 0
15/07/2024
30.81
 4,402 28.99 30.81 28.99 0 0 0
12/07/2024
28.99
 200 28.99 28.99 28.99 0 0 0
11/07/2024
28.89
 1 28.89 28.89 28.89 0 0 0
10/07/2024
28.89
 1 28.89 28.89 28.89 0 0 0
09/07/2024
28.89
 1,002 28.89 28.89 28.89 0 0 0
08/07/2024
28.89
 0 28.89 28.89 28.89 0 0 0
05/07/2024
28.89
 100 28.89 28.89 28.89 0 0 0
04/07/2024
28.89
 17 28.89 28.89 28.89 0 0 0
03/07/2024
27.93
 1,615 26.58 27.93 26.58 0 0 0
02/07/2024
29.18
 319 28.89 29.18 28.89 0 0 0
01/07/2024
29.47
 0 29.47 29.47 29.47 0 0 0
28/06/2024
29.66
 1,231 27.93 29.66 27.93 0 0 0
27/06/2024
29.56
 201 29.66 29.66 29.56 0 0 0
26/06/2024
28.89
 1,000 28.50 29.66 28.41 0 0 0
25/06/2024
28.89
 100 28.89 28.89 28.89 0 0 0
24/06/2024
29.27
 9 29.27 29.27 29.27 0 0 0
21/06/2024
29.27
 101 29.27 29.27 29.27 0 0 0
20/06/2024
28.89
 2,876 28.99 28.99 28.89 0 0 0
19/06/2024
29.08
 11 28.99 28.99 28.99 0 0 0
18/06/2024
29.08
 722 28.89 29.08 28.89 0 0 0
17/06/2024
29.08
 12 29.18 29.18 29.18 0 0 0
14/06/2024
29.08
 603 29.08 29.85 29.08 0 0 0
13/06/2024
29.08
 215 28.89 29.08 28.89 0 0 0
12/06/2024
28.89
 201 28.89 28.89 28.89 0 0 0
11/06/2024
28.41
 0 28.41 28.41 28.41 0 0 0
10/06/2024
32.64
 1,100 32.74 32.74 32.64 0 0 0
07/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
07/06/2024
30.53
 0 30.53 30.53 30.53 0 0 0
06/06/2024
30.53
 300 30.53 30.53 30.53 0 0 0
05/06/2024
30.34
 500 31.76 31.76 30.34 0 0 0
04/06/2024
32.23
 100 32.23 32.23 32.23 0 0 0
03/06/2024
29.96
 3,301 30.34 31.19 29.86 0 0 0
31/05/2024
31.85
 0 31.85 31.85 31.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |