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)
24/08/2023
24.93
 403 24.93 24.93 24.93 0 0 0
23/08/2023
25.12
 900 25.12 25.12 24.46 0 0 0
22/08/2023
24.65
 2,401 24.65 24.65 24.55 0 0 0
21/08/2023
25.31
 1,700 22.09 25.31 22.09 0 0 0
18/08/2023
24.74
 2,900 25.12 25.12 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 25.12 25.50 25.12 0 0 0
15/08/2023
25.50
 4,700 25.41 25.50 24.93 0 0 0
14/08/2023
25.60
 524 25.60 25.60 25.31 0 0 0
11/08/2023
25.50
 2,300 25.41 25.50 25.12 0 0 0
10/08/2023
25.12
 34,125 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
 2,549 25.79 25.79 25.41 0 0 0
07/08/2023
25.60
 2,103 25.60 25.60 25.41 0 0 0
04/08/2023
25.41
 13,600 25.12 25.50 24.65 0 0 0
03/08/2023
25.60
 8,920 25.31 25.60 25.12 0 0 0
02/08/2023
26.07
 2,500 27.02 27.02 26.07 0 0 0
01/08/2023
26.54
 600 26.54 26.54 26.54 0 0 0
31/07/2023
25.60
 800 26.54 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
25.50
 0 25.50 25.50 25.50 0 0 0
26/07/2023
25.22
 0 25.22 25.22 25.22 0 0 0
25/07/2023
25.31
 2,108 25.12 25.50 24.93 0 0 0
24/07/2023
24.93
 5,600 24.65 24.93 24.46 0 0 0
21/07/2023
24.93
 700 24.93 24.93 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 24.93 25.12 24.65 0 0 0
18/07/2023
25.03
 3,542 25.03 25.03 24.65 0 0 0
17/07/2023
25.22
 2,668 24.65 25.22 24.65 0 0 0
14/07/2023
26.45
 5,896 25.50 26.92 23.80 0 0 0
13/07/2023
26.07
 1,000 26.17 26.17 26.07 0 0 0
12/07/2023
25.60
 4,779 25.41 29.20 25.41 0 0 0
11/07/2023
25.60
 1,206 25.60 25.60 25.41 0 0 0
10/07/2023
23.70
 100 23.70 23.70 23.70 0 0 0
07/07/2023
26.73
 6,319 23.80 26.73 22.94 0 0 0
06/07/2023
25.60
 2,301 25.60 25.60 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 25.60 26.54 25.41 0 0 0
03/07/2023
26.54
 301 26.54 26.54 26.54 0 0 0
30/06/2023
25.50
 0 25.50 25.50 25.50 0 0 0
29/06/2023
26.45
 4,200 27.02 27.30 25.88 0 0 0
28/06/2023
26.17
 3,225 26.35 26.45 25.41 0 0 0
27/06/2023
26.26
 2,226 26.26 26.54 25.22 0 0 0
26/06/2023
26.07
 3,700 22.75 26.07 22.09 0 0 0
23/06/2023
26.26
 849 25.60 26.26 25.60 0 0 0
22/06/2023
26.26
 1,203 26.45 26.45 26.26 0 0 0
21/06/2023
25.60
 1,500 25.60 25.60 25.60 0 0 0
20/06/2023
25.50
 0 25.50 25.50 25.50 0 0 0
19/06/2023
26.26
 900 25.60 26.26 25.60 0 0 0
16/06/2023
26.07
 20,301 26.35 26.45 25.41 0 0 0
15/06/2023
25.69
 1,000 25.60 25.69 25.41 0 0 0
14/06/2023
27.49
 1,010 26.54 27.49 26.54 0 0 0
13/06/2023
25.50
 0 25.50 25.50 25.50 0 0 0
12/06/2023
26.83
 500 26.07 26.83 25.31 0 0 0
09/06/2023
25.31
 0 25.31 25.31 25.31 0 0 0
08/06/2023
25.12
 700 25.79 25.79 25.12 0 0 0
07/06/2023
26.07
 200 24.93 26.07 24.93 0 0 0
06/06/2023
26.17
 8 26.17 26.17 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 25.12 25.12 25.12 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2023
25.98
 1,200 26.54 26.54 25.60 0 0 0
29/05/2023
24.67
 400 25.13 25.13 24.67 0 0 0
26/05/2023
25.31
 1,100 25.04 25.31 25.04 0 0 0
25/05/2023
23.94
 200 24.22 24.22 23.94 0 0 0
24/05/2023
24.58
 1,000 24.58 24.58 24.58 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 24.67 24.67 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 24.67 24.76 24.67 0 0 0
15/05/2023
24.40
 2,410 26.23 26.23 24.40 0 0 0
12/05/2023
24.22
 1,500 23.85 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 23.76 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 24.67 24.67 24.67 0 0 0
05/05/2023
25.04
 8 25.04 25.04 25.04 0 0 0
04/05/2023
25.04
 0 25.04 25.04 25.04 0 0 0
03/05/2023
24.31
 100 24.31 24.31 24.31 0 0 0
02/05/2023
25.13
 41 25.13 25.13 25.13 0 0 0
01/05/2023
23.85
 500 23.85 23.85 23.85 0 0 0
28/04/2023
25.04
 0 25.04 25.04 25.04 0 0 0
27/04/2023
25.13
 1,500 24.22 25.13 24.22 0 0 0
26/04/2023
24.22
 1,008 24.22 24.22 24.22 0 0 0
25/04/2023
25.59
 3,002 25.13 25.59 25.13 0 0 0
24/04/2023
24.85
 2,500 24.85 24.85 24.85 0 0 0
21/04/2023
24.76
 0 24.76 24.76 24.76 0 0 0
20/04/2023
23.76
 407 25.59 25.59 23.76 0 0 0
19/04/2023
25.13
 0 25.13 25.13 25.13 0 0 0
18/04/2023
25.13
 0 25.13 25.13 25.13 0 0 0
17/04/2023
25.13
 500 25.13 25.13 25.13 0 0 0
14/04/2023
25.13
 176 25.13 25.13 25.13 0 0 0
13/04/2023
24.40
 0 24.40 24.40 24.40 0 0 0
12/04/2023
24.40
 0 24.40 24.40 24.40 0 0 0
11/04/2023
23.48
 1,800 22.57 23.58 22.57 0 0 0
10/04/2023
23.58
 0 23.58 23.58 23.58 0 0 0
07/04/2023
25.59
 7,500 24.67 25.59 24.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |