CTCP Hoá - Dược phẩm Mekophar (mkp)

24
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
(2026-07-01) 		-4.45 -15.65% 20,300 0 0
23
29.43
24
2 tháng
(2026-06-01) 		-2.39 -9.06% 39,800 -300 0
23
29.43
24
3 tháng
(2026-05-04) 		-2 -7.69% 56,800 -400 0
23
29.43
24
6 tháng
(2026-02-02) 		-5.43 -18.46% 572,200 -1,300 0
23
34.63
24
12 tháng
(2025-08-05) 		-2.39 -9.06% 997,600 -1,900 0.0
23
34.63
24
24 tháng
(2024-08-12) 		-3.93 -14.06% 1,286,380 -3,700 -0.0
23
34.63
24
36 tháng
(2023-08-16) 		-1.50 -5.89% 1,730,326 -4,198 -0.0
22.37
34.63
24
60 tháng
(2021-08-26) 		-19.13 -44.35% 8,734,038 11,449 0.6
22.37
70.89
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2023
25.03
 8,000 25.12 25.50 24.17 0 0 0
26/09/2023
25.12
 2,500 25.41 25.41 24.65 0 0 0
25/09/2023
25.41
 5,600 25.12 25.41 24.36 0 0 0
22/09/2023
25.12
 1,600 25.41 25.41 24.65 0 0 0
21/09/2023
25.41
 200 25.31 25.41 25.31 0 0 0
20/09/2023
25.31
 600 25.12 25.31 24.74 0 0 0
19/09/2023
25.12
 2,400 25.03 25.41 24.65 0 0 0
18/09/2023
25.03
 1,700 25.50 25.50 24.36 0 0 0
15/09/2023
25.50
 5,400 24.27 25.50 23.89 0 0 0
14/09/2023
24.27
 700 25.03 25.22 24.08 0 0 0
13/09/2023
25.03
 200 24.65 25.03 22.94 0 0 0
12/09/2023
24.65
 1,400 24.84 25.22 24.17 0 0 0
11/09/2023
24.84
 1,000 25.12 25.12 24.84 0 0 0
07/09/2023
25.12
 4,000 24.65 25.12 24.84 0 0 0
06/09/2023
24.65
 700 25.22 25.22 24.65 0 0 0
31/08/2023
25.22
 100 25.22 25.22 25.22 0 0 0
30/08/2023
25.22
 4,900 24.65 25.41 24.55 0 0 0
29/08/2023
24.65
 900 25.22 25.22 22.94 0 0 0
28/08/2023
25.22
 1,600 25.31 25.31 24.65 0 0 0
25/08/2023
25.31
 100 24.93 25.31 25.31 0 0 0
24/08/2023
24.93
 400 25.12 25.12 24.93 0 0 0
23/08/2023
25.12
 900 24.65 25.12 24.46 0 0 0
22/08/2023
24.65
 2,400 25.31 25.31 24.55 0 0 0
21/08/2023
25.31
 1,700 24.74 25.31 22.09 0 0 0
18/08/2023
24.74
 2,900 25.41 25.41 24.27 0 0 0
17/08/2023
25.41
 700 25.50 25.50 25.41 0 0 0
16/08/2023
25.50
 800 25.50 25.50 25.12 0 0 0
15/08/2023
25.50
 4,700 25.60 25.60 24.93 0 0 0
14/08/2023
25.60
 500 25.50 25.60 25.31 0 0 0
11/08/2023
25.50
 2,300 25.12 25.50 25.12 0 0 0
10/08/2023
25.12
 34,100 25.60 25.60 24.65 0 0 0
09/08/2023
25.60
 41,100 25.79 25.98 25.12 0 0 0
08/08/2023
25.79
 2,500 25.60 25.79 25.41 0 3 -0.0
07/08/2023
25.60
 2,100 25.41 25.60 25.41 0 0 0
04/08/2023
25.41
 13,600 25.60 25.60 24.65 0 0 0
03/08/2023
25.60
 8,900 25.60 25.60 25.12 0 0 0
02/08/2023
25.60
 7,600 25.60 25.60 24.84 0 0 0
01/08/2023
25.60
 7,600 25.60 25.60 25.12 0 0 0
31/07/2023
25.60
 800 25.88 26.54 25.60 0 0 0
28/07/2023
25.88
 26,800 26.07 26.07 25.88 0 0 0
27/07/2023
26.07
 10,500 25.22 26.54 25.12 0 0 0
26/07/2023
25.22
 0 25.31 25.22 25.31 0 0 0
25/07/2023
25.31
 2,100 24.93 25.50 24.93 0 0 0
24/07/2023
24.93
 5,600 24.93 24.93 24.46 0 0 0
21/07/2023
24.93
 700 25.03 25.03 24.84 0 0 0
20/07/2023
25.03
 6,000 25.12 25.31 25.03 0 0 0
19/07/2023
25.12
 13,300 25.03 25.12 24.65 0 0 0
18/07/2023
25.03
 3,500 25.22 25.22 24.65 0 0 0
17/07/2023
25.22
 2,600 26.45 26.45 24.65 0 0 0
14/07/2023
26.45
 5,800 26.07 26.92 23.80 50 0 0.0
13/07/2023
26.07
 1,000 25.60 26.17 26.07 0 0 0
12/07/2023
25.60
 4,700 25.60 29.20 25.41 3,300 0 0.1
11/07/2023
25.60
 1,200 25.60 25.60 25.41 0 0 0
10/07/2023
25.60
 2,500 26.73 26.73 25.60 0 200 -0.0
07/07/2023
26.73
 6,300 25.60 26.73 22.94 0 2,600 -0.1
06/07/2023
25.60
 2,300 26.45 26.45 25.60 0 0 0
05/07/2023
26.45
 3,600 26.54 26.54 26.45 0 0 0
04/07/2023
26.54
 7,500 26.54 26.54 25.41 0 0 0
03/07/2023
26.54
 301 26.35 26.54 26.54 0 0 0
30/06/2023
26.35
 3,400 26.45 27.49 25.69 200 0 0.0
29/06/2023
26.45
 4,200 26.17 27.30 25.88 3,000 0 0.1
28/06/2023
26.17
 3,225 26.26 26.45 25.41 0 0 0
27/06/2023
26.26
 1,200 26.07 26.54 26.26 0 0 0
26/06/2023
26.07
 3,700 26.26 26.26 22.09 0 2,900 -0.1
23/06/2023
26.26
 849 26.26 26.26 25.60 0 0 0
22/06/2023
26.26
 1,203 25.79 26.45 26.26 0 0 0
21/06/2023
25.79
 1,500 25.79 25.79 25.60 0 0 0
20/06/2023
25.79
 0 26.26 25.79 25.79 0 0 0
19/06/2023
26.26
 900 26.07 26.26 25.60 0 0 0
16/06/2023
26.07
 20,301 25.69 26.45 25.41 0 0 0
15/06/2023
25.69
 1,000 27.49 27.49 25.41 0 0 0
14/06/2023
27.49
 1,010 25.12 27.49 26.54 0 0 0
13/06/2023
25.12
 6,600 26.83 26.83 25.12 0 0 0
12/06/2023
26.83
 500 25.31 26.83 25.31 0 0 0
09/06/2023
25.31
 0 25.12 25.31 25.31 0 0 0
08/06/2023
25.12
 700 26.07 26.07 25.12 0 0 0
07/06/2023
26.07
 200 26.35 26.35 24.93 0 0 0
06/06/2023
26.35
 8 26.35 26.35 26.17 0 0 0
05/06/2023
26.35
 600 25.12 26.35 25.12 0 0 0
02/06/2023
25.12
 200 25.12 25.12 25.12 0 0 0
01/06/2023
25.12
 100 25.12 25.12 25.12 0 0 0
31/05/2023
25.12
 900 25.98 25.98 25.12 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2023
25.98
 1,200 25.31 26.54 25.60 0 0 0
29/05/2023
25.31
 0 25.31 25.31 25.31 0 0 0
26/05/2023
25.31
 1,100 23.94 25.31 25.04 0 0 0
25/05/2023
23.94
 200 24.67 24.67 23.94 0 0 0
24/05/2023
24.67
 0 24.67 24.67 24.67 0 0 0
23/05/2023
24.67
 50 24.67 24.67 24.67 0 0 0
22/05/2023
24.67
 1,000 24.76 24.76 24.67 0 0 0
19/05/2023
24.76
 500 24.76 24.76 24.76 0 0 0
18/05/2023
24.76
 0 24.76 24.76 24.76 0 0 0
17/05/2023
24.76
 900 24.76 24.76 24.76 0 0 0
16/05/2023
24.76
 1,000 24.40 24.76 24.67 0 0 0
15/05/2023
24.40
 2,410 24.22 26.23 24.40 0 0 0
12/05/2023
24.22
 1,500 24.22 24.22 23.85 0 0 0
11/05/2023
24.22
 3,200 24.67 24.67 24.22 0 0 0
10/05/2023
24.67
 2,500 24.67 24.67 23.76 0 0 0
09/05/2023
24.67
 0 24.67 24.67 24.67 0 0 0
08/05/2023
24.67
 101 25.13 25.13 24.67 0 0 0
05/05/2023
25.13
 8 25.04 25.13 25.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |