CTCP Hoá - Dược phẩm Mekophar (mkp)

30.30
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
(2024-10-15) 		-0.50 -1.62% 24,900 0 0
28.10
32
30.30
2 tháng
(2024-09-16) 		0.30 1% 33,300 0 0
28.10
32
30.30
3 tháng
(2024-08-16) 		0.20 0.66% 39,600 0 0
28.10
32.40
30.30
6 tháng
(2024-05-20) 		0.27 0.91% 146,200 -698 -0.0
28.10
33.90
30.30
12 tháng
(2023-11-20) 		6.38 26.66% 399,529 -698 -0.0
23.23
33.90
30.30
24 tháng
(2022-11-25) 		5.63 22.81% 957,502 -251 0.0
23.23
33.90
30.30
36 tháng
(2021-11-30) 		-21.02 -40.96% 7,428,380 16,649 0.7
23.23
73.62
30.30
60 tháng
(2019-12-11) 		-4.97 -14.10% 7,845,589 9,141 0.4
23.23
73.62
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
38.94
 1,800 38.11 40.92 38.94 0 0 0
03/06/2020
38.11
 200 38.11 38.11 38.11 0 0 0
02/06/2020
38.11
 140 38.11 38.11 38.11 0 100 -0.0
01/06/2020
38.11
 100 36.45 38.11 38.11 0 0 0
29/05/2020
36.45
 100 36.28 36.45 36.45 100 0 0.0
28/05/2020
36.28
 100 42.66 48.46 36.28 0 0 0
27/05/2020
42.66
 6,030 37.69 42.66 38.11 0 0 0
26/05/2020
37.69
 7,760 37.28 37.69 31.73 0 0 0
25/05/2020
37.28
 2,100 37.28 37.28 37.28 0 1,400 -0.1
22/05/2020
37.28
 300 38.85 38.85 37.28 0 300 -0.0
21/05/2020
38.85
 0 38.85 38.85 38.85 0 0 0
20/05/2020
38.85
 100 36.70 38.85 38.85 0 0 0
19/05/2020
36.70
 36 36.86 36.86 36.70 0 0 0
18/05/2020
36.86
 400 36.86 37.19 36.45 0 200 -0.0
15/05/2020
36.86
 1,800 38.11 38.11 36.04 0 1,400 -0.1
14/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2020
38.11
 190 37.28 38.11 38.11 0 0 0
13/05/2020
37.28
 899 38.00 38.00 37.28 0 500 -0.0
12/05/2020
38.00
 200 38.08 38.08 37.92 100 0 0.0
11/05/2020
38.08
 1,190 36.08 38.08 38.00 0 108 -0.0
08/05/2020
36.08
 0 37.68 36.08 36.08 0 0 0
07/05/2020
37.68
 2,100 37.68 37.68 35.43 0 0 0
06/05/2020
37.68
 100 38.48 38.48 37.68 0 0 0
05/05/2020
38.48
 1 39.60 39.60 38.48 0 0 0
04/05/2020
39.60
 0 38.48 39.60 39.60 0 0 0
29/04/2020
38.48
 3,200 40.24 40.49 37.12 2,000 0 0.1
28/04/2020
40.24
 0 40.24 40.24 40.24 0 0 0
27/04/2020
40.24
 80 38.08 40.24 40.24 0 0 0
24/04/2020
38.08
 800 38.08 41.53 38.08 0 0 0
23/04/2020
38.08
 500 38.16 38.16 38.08 0 0 0
22/04/2020
38.16
 200 38.16 38.16 38.16 0 0 0
21/04/2020
38.16
 400 38.40 38.40 38.16 0 0 0
20/04/2020
38.40
 900 37.68 38.40 38.08 0 0 0
17/04/2020
37.68
 1,500 38.40 38.40 37.68 0 0 0
16/04/2020
38.40
 0 38.40 38.40 38.40 0 0 0
15/04/2020
38.40
 500 36.08 38.40 38.40 0 0 0
14/04/2020
36.08
 400 38.48 38.48 36.08 0 0 0
13/04/2020
38.48
 300 41.93 41.93 35.76 0 0 0
10/04/2020
41.93
 300 38.48 41.93 41.93 0 0 0
09/04/2020
38.48
 700 39.92 39.92 38.40 0 0 0
08/04/2020
39.92
 0 39.92 39.92 39.92 0 0 0
07/04/2020
39.92
 100 39.92 39.92 39.92 0 0 0
06/04/2020
39.92
 200 42.33 42.33 39.92 0 0 0
03/04/2020
42.33
 0 42.33 42.33 42.33 0 0 0
01/04/2020
42.33
 100 32.71 42.33 42.33 0 0 0
31/03/2020
32.71
 3,000 37.76 42.17 32.71 0 0 0
30/03/2020
37.76
 800 44.09 44.09 37.76 0 0 0
27/03/2020
44.09
 200 40.81 44.09 44.09 0 0 0
26/03/2020
40.81
 401 36.08 41.13 40.81 0 0 0
25/03/2020
36.08
 2,204 38.48 38.48 36.08 0 0 0
24/03/2020
38.48
 2,000 37.76 38.48 38.48 0 0 0
23/03/2020
37.76
 300 44.09 44.09 37.76 0 0 0
20/03/2020
44.09
 10,100 46.74 46.74 44.01 0 0 0
19/03/2020
46.74
 0 46.74 46.74 46.74 0 0 0
18/03/2020
46.74
 100 54.92 54.92 46.74 0 0 0
17/03/2020
54.92
 0 54.92 54.92 54.92 0 0 0
16/03/2020
54.92
 0 54.92 54.92 54.92 0 0 0
13/03/2020
54.92
 30 54.92 54.92 54.92 0 0 0
12/03/2020
54.92
 0 54.92 54.92 54.92 0 0 0
11/03/2020
54.92
 800 49.54 54.92 54.92 0 0 0
10/03/2020
49.54
 500 41.77 49.54 49.54 0 0 0
09/03/2020
41.77
 200 48.90 49.54 41.77 0 0 0
06/03/2020
48.90
 900 42.81 48.90 48.90 0 0 0
05/03/2020
42.81
 110 50.35 50.35 42.81 0 0 0
04/03/2020
50.35
 0 50.35 50.35 50.35 0 0 0
03/03/2020
50.35
 0 50.35 50.35 50.35 0 0 0
02/03/2020
50.35
 0 50.35 50.35 50.35 0 0 0
28/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
27/02/2020
50.35
 10 50.35 50.35 50.35 0 0 0
26/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
25/02/2020
50.35
 10 50.35 50.35 50.35 0 0 0
24/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
21/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
20/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
19/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
18/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
17/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
14/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
13/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
12/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
11/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
10/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
07/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
06/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
05/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
04/02/2020
50.35
 11 50.35 50.35 50.35 0 0 0
03/02/2020
50.35
 0 50.35 50.35 50.35 0 0 0
31/01/2020
50.35
 150 49.62 50.35 50.35 0 0 0
30/01/2020
49.62
 1,300 50.35 50.35 42.81 0 0 0
22/01/2020
50.35
 0 50.35 50.35 50.35 0 0 0
21/01/2020
50.35
 0 50.35 50.35 50.35 0 0 0
20/01/2020
50.35
 0 50.35 50.35 50.35 0 0 0
17/01/2020
50.35
 0 50.35 50.35 50.35 0 0 0
16/01/2020
50.35
 0 50.35 50.35 50.35 0 0 0
15/01/2020
50.35
 0 50.35 50.35 50.35 0 0 0
14/01/2020
50.35
 0 50.35 50.35 50.35 0 0 0
13/01/2020
50.35
 0 50.35 50.35 50.35 0 0 0
10/01/2020
50.35
 12 50.35 50.35 50.35 0 0 0
09/01/2020
50.35
 100 50.35 50.35 50.35 0 0 0
08/01/2020
50.35
 600 51.95 51.95 50.35 0 0 0
07/01/2020
51.95
 500 47.70 51.95 51.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |