CTCP Hoá - Dược phẩm Mekophar (mkp)

27
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
(2025-11-04) 		0.10 0.37% 26,300 0 0
26.90
28
27
2 tháng
(2025-10-06) 		-1 -3.57% 39,900 0 0
25.60
28
27
3 tháng
(2025-09-05) 		-1 -3.57% 337,200 -200 0.0
25.60
34.40
27
6 tháng
(2025-06-09) 		0.70 2.66% 434,200 -2,000 -0.0
23.60
34.40
27
12 tháng
(2024-12-09) 		-2.44 -8.30% 610,132 -2,000 -0.0
23.60
34.40
27
24 tháng
(2023-12-15) 		1.49 5.85% 995,803 -2,698 -0.0
23.60
34.40
27
36 tháng
(2022-12-20) 		2.78 11.50% 1,516,561 -2,151 0.0
22.80
34.40
27
60 tháng
(2020-12-30) 		-6.17 -18.61% 8,317,243 13,449 0.7
22.80
72.25
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2023
26.67
 3,225 26.76 26.96 25.90 0 0 0
27/06/2023
26.76
 1,200 26.57 27.05 26.76 0 0 0
26/06/2023
26.57
 3,700 26.76 26.76 22.51 0 2,900 -0.1
23/06/2023
26.76
 849 26.76 26.76 26.09 0 0 0
22/06/2023
26.76
 1,203 26.28 26.96 26.76 0 0 0
21/06/2023
26.28
 1,500 26.28 26.28 26.09 0 0 0
20/06/2023
26.28
 0 26.76 26.28 26.28 0 0 0
19/06/2023
26.76
 900 26.57 26.76 26.09 0 0 0
16/06/2023
26.57
 20,301 26.19 26.96 25.90 0 0 0
15/06/2023
26.19
 1,000 28.02 28.02 25.90 0 0 0
14/06/2023
28.02
 1,010 25.61 28.02 27.05 0 0 0
13/06/2023
25.61
 6,600 27.34 27.34 25.61 0 0 0
12/06/2023
27.34
 500 25.80 27.34 25.80 0 0 0
09/06/2023
25.80
 0 25.61 25.80 25.80 0 0 0
08/06/2023
25.61
 700 26.57 26.57 25.61 0 0 0
07/06/2023
26.57
 200 26.86 26.86 25.41 0 0 0
06/06/2023
26.86
 8 26.86 26.86 26.67 0 0 0
05/06/2023
26.86
 600 25.61 26.86 25.61 0 0 0
02/06/2023
25.61
 200 25.61 25.61 25.61 0 0 0
01/06/2023
25.61
 100 25.61 25.61 25.61 0 0 0
31/05/2023
25.61
 900 26.47 26.47 25.61 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2023
26.47
 1,200 25.80 27.05 26.09 0 0 0
29/05/2023
25.80
 0 25.80 25.80 25.80 0 0 0
26/05/2023
25.80
 1,100 24.40 25.80 25.52 0 0 0
25/05/2023
24.40
 200 25.15 25.15 24.40 0 0 0
24/05/2023
25.15
 0 25.15 25.15 25.15 0 0 0
23/05/2023
25.15
 50 25.15 25.15 25.15 0 0 0
22/05/2023
25.15
 1,000 25.24 25.24 25.15 0 0 0
19/05/2023
25.24
 500 25.24 25.24 25.24 0 0 0
18/05/2023
25.24
 0 25.24 25.24 25.24 0 0 0
17/05/2023
25.24
 900 25.24 25.24 25.24 0 0 0
16/05/2023
25.24
 1,000 24.87 25.24 25.15 0 0 0
15/05/2023
24.87
 2,410 24.68 26.73 24.87 0 0 0
12/05/2023
24.68
 1,500 24.68 24.68 24.31 0 0 0
11/05/2023
24.68
 3,200 25.15 25.15 24.68 0 0 0
10/05/2023
25.15
 2,500 25.15 25.15 24.22 0 0 0
09/05/2023
25.15
 0 25.15 25.15 25.15 0 0 0
08/05/2023
25.15
 101 25.61 25.61 25.15 0 0 0
05/05/2023
25.61
 8 25.52 25.61 25.52 0 0 0
04/05/2023
25.52
 0 25.52 25.52 25.52 0 0 0
28/04/2023
25.52
 0 25.61 25.52 25.52 0 0 0
27/04/2023
25.61
 1,500 24.68 25.61 24.68 0 300 -0.0
26/04/2023
24.68
 1,008 26.08 26.08 24.68 0 0 0
25/04/2023
26.08
 3,002 25.33 26.08 25.61 0 0 0
24/04/2023
25.33
 2,500 25.24 25.33 25.33 0 0 0
21/04/2023
25.24
 0 24.22 25.24 25.24 0 0 0
20/04/2023
24.22
 407 25.61 26.08 24.22 0 0 0
19/04/2023
25.61
 0 25.61 25.61 25.61 0 0 0
18/04/2023
25.61
 0 25.61 25.61 25.61 0 0 0
17/04/2023
25.61
 500 25.61 25.61 25.61 0 0 0
14/04/2023
25.61
 176 24.87 25.61 25.61 0 0 0
13/04/2023
24.87
 0 24.87 24.87 24.87 0 0 0
12/04/2023
24.87
 0 24.87 24.87 24.87 0 0 0
11/04/2023
24.87
 76 24.87 24.87 24.87 0 0 0
10/04/2023
24.87
 300 24.77 24.87 24.87 0 0 0
07/04/2023
24.77
 1,310 25.80 25.80 24.77 0 0 0
06/04/2023
25.80
 0 26.08 25.80 25.80 0 0 0
05/04/2023
26.08
 703 26.08 26.08 24.77 0 0 0
04/04/2023
26.08
 1,301 26.08 26.08 26.08 0 0 0
03/04/2023
26.08
 0 26.08 26.08 26.08 0 0 0
31/03/2023
26.08
 1,000 26.08 26.08 26.08 0 0 0
30/03/2023
26.08
 0 26.08 26.08 26.08 0 0 0
29/03/2023
26.08
 0 25.15 26.08 26.08 0 0 0
28/03/2023
25.15
 900 26.82 26.82 25.15 0 0 0
27/03/2023
26.82
 3,303 25.15 27.01 26.08 0 0 0
24/03/2023
25.15
 3,300 25.15 25.33 25.15 0 0 0
23/03/2023
25.15
 0 25.15 25.15 25.15 0 0 0
22/03/2023
25.15
 3,100 26.08 26.17 25.15 0 0 0
21/03/2023
26.08
 1,500 26.26 26.26 24.68 0 0 0
20/03/2023
26.26
 2,450 26.17 26.26 25.61 0 0 0
17/03/2023
26.17
 0 26.17 26.17 26.17 0 0 0
16/03/2023
26.17
 0 26.17 26.17 26.17 0 0 0
15/03/2023
26.17
 0 26.17 26.17 26.17 0 0 0
14/03/2023
26.17
 0 26.26 26.17 26.17 0 0 0
13/03/2023
26.26
 2,550 26.08 26.26 26.08 0 0 0
10/03/2023
26.08
 1,000 26.08 26.08 26.08 0 0 0
09/03/2023
26.08
 1,400 26.26 26.26 26.08 0 0 0
08/03/2023
26.26
 56 26.26 26.26 26.26 0 0 0
07/03/2023
26.26
 2,500 26.45 26.45 26.08 0 0 0
06/03/2023
26.45
 400 24.77 26.45 25.61 0 0 0
03/03/2023
24.77
 100 26.08 26.08 24.77 0 0 0
02/03/2023
26.08
 5,100 26.08 26.08 25.15 0 0 0
01/03/2023
26.08
 700 26.08 26.08 26.08 0 0 0
28/02/2023
26.08
 1,100 26.08 26.08 25.61 0 0 0
27/02/2023
26.08
 1,005 25.89 26.08 26.08 0 100 -0.0
24/02/2023
25.89
 0 25.15 25.89 25.89 0 0 0
23/02/2023
25.15
 5,004 25.61 26.45 25.15 0 0 0
22/02/2023
25.61
 2,600 25.61 25.61 25.15 0 0 0
21/02/2023
25.61
 2,625 26.36 26.36 25.61 0 0 0
20/02/2023
26.36
 3,700 26.45 26.45 23.84 0 0 0
17/02/2023
26.45
 0 26.54 26.45 26.54 0 0 0
16/02/2023
26.54
 1,602 26.08 26.54 26.26 0 0 0
15/02/2023
26.08
 137 25.33 26.08 26.08 0 0 0
14/02/2023
25.33
 0 26.26 25.33 26.26 0 0 0
13/02/2023
26.26
 202 26.54 26.54 24.40 0 0 0
10/02/2023
26.54
 601 26.36 26.54 26.08 0 0 0
09/02/2023
26.36
 0 25.61 26.36 25.61 0 0 0
08/02/2023
25.61
 2,500 24.68 26.54 25.61 0 100 -0.0
07/02/2023
24.68
 2,000 25.61 25.61 24.68 0 0 0
06/02/2023
25.61
 9 25.61 25.61 25.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |