CTCP Hoá - Dược phẩm Mekophar (mkp)

26.70
0.20
(0.75%)
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
(2026-05-18) 		-1.70 -6.03% 13,900 -300 0
26.50
28.20
26.50
2 tháng
(2026-04-20) 		-0.50 -1.85% 100,000 -900 0
25.60
28.40
26.50
3 tháng
(2026-03-19) 		-7 -20.90% 494,900 -1,300 0
25.60
35.30
26.50
6 tháng
(2025-12-19) 		-1.70 -6.03% 588,600 -1,700 -0.0
25.10
35.30
26.50
12 tháng
(2025-06-23) 		2.90 12.29% 1,025,100 -3,700 -0.0
23.60
35.30
26.50
24 tháng
(2024-06-27) 		-3.63 -12.05% 1,343,136 -4,498 -0.1
23.60
35.30
26.50
36 tháng
(2023-07-03) 		-0.55 -2.05% 1,935,327 -3,651 -0.0
22.80
35.30
26.50
60 tháng
(2021-07-13) 		-10.13 -27.66% 8,841,394 11,449 0.6
22.80
72.25
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |