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
(2025-11-05) 		0 0% 26,800 0 0
26.90
28
27
2 tháng
(2025-10-06) 		-1 -3.57% 40,400 0 0
25.60
28
27
3 tháng
(2025-09-08) 		-0.90 -3.23% 318,000 -200 0.0
25.60
34.40
27
6 tháng
(2025-06-09) 		0.70 2.66% 434,700 -2,000 -0.0
23.60
34.40
27
12 tháng
(2024-12-10) 		-2.94 -9.80% 610,331 -2,000 -0.0
23.60
34.40
27
24 tháng
(2023-12-18) 		1.49 5.85% 995,803 -2,698 -0.0
23.60
34.40
27
36 tháng
(2022-12-21) 		2.69 11.07% 1,511,661 -2,151 0.0
22.80
34.40
27
60 tháng
(2020-12-31) 		-6.74 -19.98% 8,317,743 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)
08/09/2022
32.13
 2,900 30.92 32.41 30.73 0 0 0
07/09/2022
30.92
 2,600 32.60 32.60 28.87 0 0 0
06/09/2022
32.60
 500 32.60 32.60 32.50 0 0 0
05/09/2022
32.60
 2,100 33.44 33.44 32.60 0 0 0
31/08/2022
33.44
 600 32.50 33.44 31.67 0 0 0
30/08/2022
32.50
 0 32.50 32.50 32.50 0 0 0
29/08/2022
32.50
 0 32.60 32.50 32.50 0 0 0
26/08/2022
32.60
 6,002 34.27 34.27 32.23 0 0 0
25/08/2022
34.27
 360 33.62 34.27 34.27 0 0 0
24/08/2022
33.62
 700 34.46 34.46 33.62 0 0 0
23/08/2022
34.46
 1,400 31.48 36.23 31.57 0 0 0
22/08/2022
31.48
 1,506 33.62 33.62 30.83 0 0 0
19/08/2022
33.62
 12,100 32.60 33.72 32.60 0 0 0
18/08/2022
32.60
 9,300 33.16 33.53 32.60 100 0 0.0
17/08/2022
33.16
 600 33.34 33.34 33.16 0 0 0
16/08/2022
33.34
 3,100 33.81 33.81 32.13 0 0 0
15/08/2022
33.81
 500 33.90 33.90 31.39 0 0 0
12/08/2022
33.90
 1,300 33.72 33.90 33.72 0 0 0
11/08/2022
33.72
 1,300 34.18 34.18 33.72 0 0 0
10/08/2022
34.18
 2,300 34.37 34.37 33.16 0 0 0
09/08/2022
34.37
 905 34.93 35.21 33.62 0 0 0
08/08/2022
34.93
 900 35.21 35.30 33.53 0 0 0
05/08/2022
35.21
 100 34.46 35.21 35.21 0 0 0
04/08/2022
34.46
 5,900 33.44 35.11 32.60 0 0 0
03/08/2022
33.44
 2,400 33.34 33.53 33.44 0 0 0
02/08/2022
33.34
 5,013 33.99 33.99 33.34 0 0 0
01/08/2022
33.99
 600 34.09 34.09 33.25 0 0 0
29/07/2022
34.09
 0 34.46 34.09 34.09 0 0 0
28/07/2022
34.46
 2,600 34.46 34.46 33.99 0 0 0
27/07/2022
34.46
 500 33.72 34.46 34.46 0 0 0
26/07/2022
33.72
 3,000 33.99 34.65 33.72 0 0 0
25/07/2022
33.99
 2,008 33.62 35.30 33.99 0 0 0
22/07/2022
33.62
 1,700 35.21 35.21 33.62 0 100 -0.0
21/07/2022
35.21
 800 35.39 36.04 35.11 0 0 0
20/07/2022
35.39
 3,600 35.39 35.39 35.11 0 0 0
19/07/2022
35.39
 1,300 35.58 35.58 35.30 0 0 0
18/07/2022
35.58
 3,600 34.46 35.58 34.46 0 0 0
15/07/2022
34.46
 6,800 34.93 35.76 34.46 0 0 0
14/07/2022
34.93
 0 35.76 34.93 34.93 0 0 0
13/07/2022
35.76
 600 34.46 35.76 34.46 0 0 0
12/07/2022
34.46
 900 35.67 35.67 34.46 0 0 0
11/07/2022
35.67
 0 35.39 35.67 35.67 0 0 0
08/07/2022
35.39
 7,500 35.86 36.14 31.67 0 0 0
07/07/2022
35.86
 1 35.86 35.86 35.86 0 0 0
06/07/2022
35.86
 100 34.46 35.86 35.86 0 0 0
05/07/2022
34.46
 2,400 34.74 36.14 34.46 0 0 0
04/07/2022
34.74
 0 34.93 34.74 34.74 0 0 0
01/07/2022
34.93
 2,100 34.27 34.93 33.99 0 200 -0.0
30/06/2022
34.27
 200 34.18 35.39 34.27 0 0 0
29/06/2022
34.18
 300 33.72 34.18 34.18 0 0 0
28/06/2022
33.72
 1,200 33.53 34.37 33.72 0 0 0
27/06/2022
33.53
 500 33.62 33.62 33.53 0 0 0
24/06/2022
33.62
 1,403 33.53 33.72 33.62 0 0 0
23/06/2022
33.53
 1,000 33.53 33.53 33.53 0 0 0
22/06/2022
33.53
 8,592 33.62 33.62 32.41 0 0 0
21/06/2022
33.62
 6,139 35.58 35.58 31.48 0 0 0
20/06/2022
35.58
 6,300 37.25 37.25 35.48 100 0 0.0
17/06/2022
37.25
 11,600 39.12 40.51 37.25 0 0 0
16/06/2022
39.12
 200 39.49 40.79 39.12 0 0 0
15/06/2022
39.49
 8,100 40.79 40.79 37.72 0 0 0
14/06/2022
40.79
 900 40.61 40.79 40.23 0 0 0
13/06/2022
40.61
 1,400 43.77 43.77 40.61 0 0 0
10/06/2022
43.77
 486 42.00 43.77 42.00 0 0 0
09/06/2022
42.00
 500 42.00 42.00 42.00 0 0 0
08/06/2022
42.00
 3,600 42.00 42.00 41.54 500 0 0.0
07/06/2022
42.00
 3,200 41.91 42.00 41.91 0 0 0
06/06/2022
41.91
 3,600 42.10 42.10 41.91 0 0 0
03/06/2022
42.10
 777 42.75 42.75 42.10 0 0 0
02/06/2022
42.75
 900 42.56 42.75 42.75 0 0 0
01/06/2022
42.56
 1,800 42.56 42.84 42.56 0 0 0
31/05/2022
42.56
 1,265 42.38 44.71 42.56 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 8%
30/05/2022
42.38
 1,210 43.77 43.77 42.38 0 0 0
27/05/2022
43.77
 4,650 42.31 43.96 40.02 0 0 0
26/05/2022
42.31
 1,800 43.04 43.04 42.31 0 0 0
25/05/2022
43.04
 4,100 42.03 43.04 41.67 0 0 0
24/05/2022
42.03
 300 42.40 42.40 42.03 0 0 0
23/05/2022
42.40
 1,100 42.58 42.58 42.40 0 0 0
20/05/2022
42.58
 1,300 42.13 42.58 42.13 0 0 0
19/05/2022
42.13
 10,808 44.41 44.41 42.13 0 0 0
18/05/2022
44.41
 7,400 42.22 44.41 42.22 0 0 0
17/05/2022
42.22
 4,800 42.22 42.22 41.85 0 0 0
16/05/2022
42.22
 4,300 44.87 44.87 41.21 0 0 0
13/05/2022
44.87
 8,700 44.87 45.79 43.96 0 0 0
12/05/2022
44.87
 10,000 45.15 45.15 44.51 0 0 0
11/05/2022
45.15
 9,401 44.96 45.15 44.87 0 0 0
10/05/2022
44.96
 4,212 47.62 47.62 44.87 0 0 0
09/05/2022
47.62
 48,300 47.99 47.99 46.70 0 0 0
06/05/2022
47.99
 33,578 47.99 47.99 44.87 0 0 0
05/05/2022
47.99
 34,015 47.44 48.99 47.62 0 0 0
04/05/2022
47.44
 42,000 48.17 48.54 47.44 0 0 0
29/04/2022
48.17
 73,923 44.05 48.26 44.05 0 0 0
28/04/2022
44.05
 24,953 44.41 44.60 42.13 0 0 0
27/04/2022
44.41
 10,800 44.87 44.87 43.87 0 0 0
26/04/2022
44.87
 32,214 43.77 44.87 43.04 0 0 0
25/04/2022
43.77
 68,400 44.87 45.51 43.50 0 0 0
22/04/2022
44.87
 29,200 44.14 47.62 43.87 0 0 0
21/04/2022
44.14
 53,300 43.96 44.14 42.13 0 0 0
20/04/2022
43.96
 45,900 43.77 44.51 43.22 0 0 0
19/04/2022
43.77
 276,200 43.68 44.60 43.68 0 0 0
18/04/2022
43.68
 68,000 44.14 44.32 43.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |