CTCP Hoá - Dược phẩm Mekophar (mkp)

25.10
1.60
(6.81%)
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
(2026-09-08) 		1.70 6.80% 13,700 0 0
25
27
25.10
2 tháng
(2026-08-10) 		1.70 6.80% 30,600 0 0
25
27
25.10
3 tháng
(2026-07-10) 		0.70 2.69% 60,700 0 0
23
27
25.10
6 tháng
(2026-04-13) 		-3.52 -11.64% 168,700 0 0
23
30.42
25.10
12 tháng
(2025-10-13) 		1.58 6.30% 704,700 0 0
23
34.63
25.10
24 tháng
(2024-10-18) 		-1.42 -5.04% 1,305,374 0 0
23
34.63
25.10
36 tháng
(2023-10-24) 		1.48 5.88% 1,704,282 0 0
22.37
34.63
25.10
60 tháng
(2021-11-03) 		-13.82 -34.11% 8,705,999 6,700 0.3
22.37
70.89
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
41.30
 777 41.30 41.30 41.30 0 0 0
02/06/2022
41.94
 900 41.94 41.94 41.94 0 0 0
01/06/2022
41.76
 1,800 41.76 42.03 41.76 0 0 0
31/05/2022
41.76
 1,265 43.86 43.86 41.76 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 8%
30/05/2022
41.58
 1,210 41.76 41.76 41.58 0 0 0
27/05/2022
42.95
 4,650 39.26 43.13 39.26 0 0 0
26/05/2022
41.51
 1,800 41.51 41.51 41.51 0 0 0
25/05/2022
42.23
 4,100 41.33 42.23 40.88 0 0 0
24/05/2022
41.24
 300 41.51 41.51 41.24 0 0 0
23/05/2022
41.60
 1,100 41.60 41.60 41.60 0 0 0
20/05/2022
41.78
 1,300 41.42 41.78 41.33 0 0 0
19/05/2022
41.33
 10,808 41.60 41.69 41.33 0 0 0
18/05/2022
43.58
 7,400 41.42 43.58 41.42 0 0 0
17/05/2022
41.42
 4,800 41.06 41.42 41.06 0 0 0
16/05/2022
41.42
 4,300 40.43 43.85 40.43 0 0 0
13/05/2022
44.03
 8,700 44.03 44.92 43.13 0 0 0
12/05/2022
44.03
 10,000 44.12 44.30 43.67 0 0 0
11/05/2022
44.30
 9,401 44.30 44.30 44.03 0 0 0
10/05/2022
44.12
 4,212 44.92 44.92 44.03 0 0 0
09/05/2022
46.72
 48,300 46.72 46.72 45.82 0 0 0
06/05/2022
47.08
 33,578 46.81 47.08 44.03 0 0 0
05/05/2022
47.08
 34,015 48.07 48.07 46.72 0 0 0
04/05/2022
46.54
 42,000 47.62 47.62 46.54 0 0 0
29/04/2022
47.26
 73,923 44.21 47.35 43.22 0 0 0
28/04/2022
43.22
 24,953 41.33 43.76 41.33 0 0 0
27/04/2022
43.58
 10,800 43.04 43.58 43.04 0 0 0
26/04/2022
44.03
 32,214 43.40 44.03 42.23 0 0 0
25/04/2022
42.95
 68,400 43.22 44.65 42.68 0 0 0
22/04/2022
44.03
 29,210 46.72 46.72 43.04 0 0 0
21/04/2022
43.31
 53,300 43.13 43.31 41.33 0 0 0
20/04/2022
43.13
 45,941 43.13 43.67 42.41 0 0 0
19/04/2022
42.95
 276,200 42.86 43.76 42.86 0 0 0
18/04/2022
42.86
 68,006 42.95 43.49 42.68 0 0 0
15/04/2022
43.31
 286,300 43.13 43.94 42.68 0 0 0
14/04/2022
43.13
 325,400 42.68 43.13 42.14 0 0 0
13/04/2022
42.68
 201,210 42.23 42.95 42.23 0 0 0
12/04/2022
42.23
 242,906 42.23 42.77 42.23 0 0 0
08/04/2022
43.31
 51,922 43.13 43.58 37.29 0 0 0
07/04/2022
43.31
 43,400 42.68 44.57 42.68 0 0 0
06/04/2022
43.04
 35,400 42.86 43.04 42.23 0 0 0
05/04/2022
42.86
 29,717 42.23 43.22 42.23 0 0 0
04/04/2022
42.95
 37,107 43.49 43.67 42.50 0 0 0
01/04/2022
42.23
 19,700 41.60 42.23 41.33 0 0 0
31/03/2022
41.78
 47,200 41.87 43.04 41.33 0 0 0
30/03/2022
42.50
 77,301 43.13 43.85 41.69 0 0 0
29/03/2022
44.03
 41,580 42.95 44.92 42.86 0 0 0
28/03/2022
43.40
 35,200 44.48 44.48 43.13 0 0 0
25/03/2022
44.57
 19,316 45.37 45.37 44.21 0 0 0
24/03/2022
45.10
 74,350 43.04 47.26 42.77 0 0 0
23/03/2022
43.13
 52,432 43.49 43.76 41.33 0 0 0
22/03/2022
43.13
 53,105 44.03 44.48 43.04 0 0 0
21/03/2022
44.39
 60,398 45.28 45.28 43.67 0 0 0
18/03/2022
45.28
 36,800 45.37 46.27 45.01 0 0 0
17/03/2022
45.37
 45,902 46.81 47.26 45.28 0 0 0
16/03/2022
47.08
 17,033 46.99 47.62 46.54 0 0 0
15/03/2022
46.99
 30,726 46.63 46.99 45.82 0 0 0
14/03/2022
47.08
 42,700 49.06 49.06 45.82 0 0 0
11/03/2022
47.71
 42,200 48.61 48.97 47.71 0 0 0
10/03/2022
49.96
 75,343 48.70 51.66 48.70 0 0 0
09/03/2022
48.52
 36,429 48.97 51.12 48.52 0 0 0
08/03/2022
48.70
 103,440 48.52 52.11 46.27 0 0 0
07/03/2022
48.79
 124,722 51.75 52.11 48.25 0 0 0
04/03/2022
52.02
 84,102 53.91 53.91 51.39 0 0 0
03/03/2022
53.91
 83,832 56.60 56.60 53.10 0 0 0
02/03/2022
56.51
 52,119 58.40 58.40 55.44 0 0 0
01/03/2022
58.58
 121,492 55.71 59.75 55.71 0 0 0
28/02/2022
55.71
 215,014 53.91 59.30 52.56 0 0 0
25/02/2022
58.85
 75,801 61.10 61.91 58.85 0 0 0
24/02/2022
61.01
 158,179 64.24 64.69 58.40 0 0 0
23/02/2022
63.34
 637,702 66.94 66.94 62.00 0 0 0
22/02/2022
58.22
 15,411 58.22 58.22 58.22 0 0 0
21/02/2022
50.67
 2,020 50.67 50.67 50.67 0 0 0
18/02/2022
44.21
 4,564 44.21 44.21 43.13 0 0 0
17/02/2022
38.64
 16,409 38.01 38.64 38.01 0 0 0
16/02/2022
37.83
 7,500 39.44 39.44 37.83 0 0 0
15/02/2022
38.10
 7,700 37.47 38.64 37.47 0 0 0
14/02/2022
36.84
 7,500 37.56 39.35 36.84 0 0 0
11/02/2022
38.90
 6,100 37.38 38.90 37.38 0 0 0
10/02/2022
37.83
 13,200 37.29 37.83 37.11 6,700 0 0.3
09/02/2022
37.29
 1,120 39.53 39.53 37.29 0 0 0
08/02/2022
36.93
 17,200 37.02 37.74 36.39 0 0 0
07/02/2022
39.98
 13,156 39.53 39.98 35.22 0 0 0
28/01/2022
43.49
 4,104 39.44 43.49 39.08 0 0 0
27/01/2022
38.81
 9,400 39.62 40.43 38.81 0 0 0
26/01/2022
39.71
 8,103 40.43 41.33 39.08 0 0 0
25/01/2022
40.88
 3,400 38.72 43.76 38.72 0 0 0
24/01/2022
43.13
 16,000 44.03 44.03 37.74 0 0 0
21/01/2022
43.13
 14,200 44.92 44.92 42.23 0 0 0
20/01/2022
42.68
 18,600 42.41 42.68 41.51 0 0 0
19/01/2022
43.13
 14,300 49.33 49.33 41.33 0 0 0
18/01/2022
43.13
 47,300 47.17 47.62 42.23 0 0 0
17/01/2022
47.98
 28,600 54.18 54.63 47.98 0 0 0
14/01/2022
54.18
 11,716 54.18 56.60 54.18 0 0 0
13/01/2022
53.91
 10,200 51.93 56.43 51.93 0 0 0
12/01/2022
51.93
 54,258 56.60 56.60 50.32 0 0 0
11/01/2022
59.30
 52,730 62.44 62.89 55.71 0 0 0
10/01/2022
64.69
 86,394 84.46 84.46 62.53 0 0 0
07/01/2022
70.89
 205,914 75.47 76.19 68.29 0 0 0
06/01/2022
67.21
 315,672 60.20 67.21 60.20 0 0 0
05/01/2022
59.30
 67,900 56.60 59.48 56.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc