CTCP Hoá - Dược phẩm Mekophar (mkp)

33.50
0.50
(1.52%)
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
(2026-02-23) 		3 10% 39,100 0 0
30
33.80
33.50
2 tháng
(2026-01-19) 		5 17.86% 76,300 -400 -0.0
27.50
33.80
33.50
3 tháng
(2025-12-18) 		5.70 20.88% 93,800 -400 -0.0
25.10
33.80
33.50
6 tháng
(2025-09-19) 		3.10 10.37% 145,600 -400 -0.0
25.10
33.80
33.50
12 tháng
(2025-03-24) 		3.46 11.70% 642,900 -2,400 -0.0
23.60
34.40
33.50
24 tháng
(2024-03-28) 		6.24 23.30% 928,896 -3,098 -0.1
23.60
34.40
33.50
36 tháng
(2023-04-03) 		6.92 26.54% 1,521,075 -2,351 -0.0
22.80
34.40
33.50
60 tháng
(2021-04-13) 		-1.15 -3.36% 8,389,703 14,149 0.7
22.80
72.25
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
24.64
 100 24.16 24.64 24.64 0 0 0
06/10/2023
24.16
 100 23.48 24.16 24.16 0 0 0
05/10/2023
23.48
 100 24.93 24.93 23.48 0 0 0
03/10/2023
24.93
 100 24.93 24.93 24.93 0 0 0
29/09/2023
24.93
 500 25.32 25.32 24.93 0 0 0
28/09/2023
25.32
 100 25.51 25.51 25.32 0 0 0
27/09/2023
25.51
 8,000 25.61 25.99 24.64 0 0 0
26/09/2023
25.61
 2,500 25.90 25.90 25.12 0 0 0
25/09/2023
25.90
 5,600 25.61 25.90 24.83 0 0 0
22/09/2023
25.61
 1,600 25.90 25.90 25.12 0 0 0
21/09/2023
25.90
 200 25.80 25.90 25.80 0 0 0
20/09/2023
25.80
 600 25.61 25.80 25.22 0 0 0
19/09/2023
25.61
 2,400 25.51 25.90 25.12 0 0 0
18/09/2023
25.51
 1,700 25.99 25.99 24.83 0 0 0
15/09/2023
25.99
 5,400 24.74 25.99 24.35 0 0 0
14/09/2023
24.74
 700 25.51 25.70 24.54 0 0 0
13/09/2023
25.51
 200 25.12 25.51 23.38 0 0 0
12/09/2023
25.12
 1,400 25.32 25.70 24.64 0 0 0
11/09/2023
25.32
 1,000 25.61 25.61 25.32 0 0 0
07/09/2023
25.61
 4,000 25.12 25.61 25.32 0 0 0
06/09/2023
25.12
 700 25.70 25.70 25.12 0 0 0
31/08/2023
25.70
 100 25.70 25.70 25.70 0 0 0
30/08/2023
25.70
 4,900 25.12 25.90 25.03 0 0 0
29/08/2023
25.12
 900 25.70 25.70 23.38 0 0 0
28/08/2023
25.70
 1,600 25.80 25.80 25.12 0 0 0
25/08/2023
25.80
 100 25.41 25.80 25.80 0 0 0
24/08/2023
25.41
 400 25.61 25.61 25.41 0 0 0
23/08/2023
25.61
 900 25.12 25.61 24.93 0 0 0
22/08/2023
25.12
 2,400 25.80 25.80 25.03 0 0 0
21/08/2023
25.80
 1,700 25.22 25.80 22.51 0 0 0
18/08/2023
25.22
 2,900 25.90 25.90 24.74 0 0 0
17/08/2023
25.90
 700 25.99 25.99 25.90 0 0 0
16/08/2023
25.99
 800 25.99 25.99 25.61 0 0 0
15/08/2023
25.99
 4,700 26.09 26.09 25.41 0 0 0
14/08/2023
26.09
 500 25.99 26.09 25.80 0 0 0
11/08/2023
25.99
 2,300 25.61 25.99 25.61 0 0 0
10/08/2023
25.61
 34,100 26.09 26.09 25.12 0 0 0
09/08/2023
26.09
 41,100 26.28 26.47 25.61 0 0 0
08/08/2023
26.28
 2,500 26.09 26.28 25.90 0 3 -0.0
07/08/2023
26.09
 2,100 25.90 26.09 25.90 0 0 0
04/08/2023
25.90
 13,600 26.09 26.09 25.12 0 0 0
03/08/2023
26.09
 8,900 26.09 26.09 25.61 0 0 0
02/08/2023
26.09
 7,600 26.09 26.09 25.32 0 0 0
01/08/2023
26.09
 7,600 26.09 26.09 25.61 0 0 0
31/07/2023
26.09
 800 26.38 27.05 26.09 0 0 0
28/07/2023
26.38
 26,800 26.57 26.57 26.38 0 0 0
27/07/2023
26.57
 10,500 25.70 27.05 25.61 0 0 0
26/07/2023
25.70
 0 25.80 25.70 25.80 0 0 0
25/07/2023
25.80
 2,100 25.41 25.99 25.41 0 0 0
24/07/2023
25.41
 5,600 25.41 25.41 24.93 0 0 0
21/07/2023
25.41
 700 25.51 25.51 25.32 0 0 0
20/07/2023
25.51
 6,000 25.61 25.80 25.51 0 0 0
19/07/2023
25.61
 13,300 25.51 25.61 25.12 0 0 0
18/07/2023
25.51
 3,500 25.70 25.70 25.12 0 0 0
17/07/2023
25.70
 2,600 26.96 26.96 25.12 0 0 0
14/07/2023
26.96
 5,800 26.57 27.44 24.25 50 0 0.0
13/07/2023
26.57
 1,000 26.09 26.67 26.57 0 0 0
12/07/2023
26.09
 4,700 26.09 29.76 25.90 3,300 0 0.1
11/07/2023
26.09
 1,200 26.09 26.09 25.90 0 0 0
10/07/2023
26.09
 2,500 27.25 27.25 26.09 0 200 -0.0
07/07/2023
27.25
 6,300 26.09 27.25 23.38 0 2,600 -0.1
06/07/2023
26.09
 2,300 26.96 26.96 26.09 0 0 0
05/07/2023
26.96
 3,600 27.05 27.05 26.96 0 0 0
04/07/2023
27.05
 7,500 27.05 27.05 25.90 0 0 0
03/07/2023
27.05
 301 26.86 27.05 27.05 0 0 0
30/06/2023
26.86
 3,400 26.96 28.02 26.19 200 0 0.0
29/06/2023
26.96
 4,200 26.67 27.83 26.38 3,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |