CTCP Hoá - Dược phẩm Mekophar (mkp)

30.30
0
(0%)

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
(2024-10-14)
1.90 6.71% 23,800 0 0
28.10
32
30.30
2 tháng
(2024-09-16)
0.20 0.67% 32,200 0 0
28.10
32
30.30
3 tháng
(2024-08-15)
0.10 0.33% 38,500 0 0
28.10
32.40
30.30
6 tháng
(2024-05-17)
0.17 0.58% 145,500 -698 -0.0
28.10
33.90
30.30
12 tháng
(2023-11-20)
6.28 26.24% 398,429 -698 -0.0
23.23
33.90
30.30
24 tháng
(2022-11-24)
5.53 22.41% 957,502 -251 0.0
23.23
33.90
30.30
36 tháng
(2021-11-29)
-19.90 -39.73% 7,433,880 16,649 0.7
23.23
73.62
30.30
60 tháng
(2019-12-10)
-7.40 -19.68% 7,844,489 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)
21/03/2019
39.60
0 40.81 39.60 39.60 0 0 0
20/03/2019
40.81
3,500 35.76 40.81 38.08 0 0 0
19/03/2019
35.76
0 36.08 35.76 35.76 0 0 0
18/03/2019
36.08
900 36.08 36.08 34.47 0 0 0
15/03/2019
36.08
0 36.08 36.08 36.08 0 0 0
14/03/2019
36.08
820 36.48 36.48 36.08 0 0 0
13/03/2019
36.48
0 36.08 36.48 36.48 0 0 0
12/03/2019
36.08
440 36.08 37.60 36.08 0 0 0
11/03/2019
36.08
9,026 37.52 37.52 35.35 0 0 0
08/03/2019
37.52
7,500 33.67 37.52 34.47 0 0 0
07/03/2019
33.67
3,197 33.67 33.83 33.67 0 0 0
06/03/2019
33.67
8,700 33.51 35.03 33.67 0 0 0
05/03/2019
33.51
0 36.72 33.51 33.51 0 0 0
04/03/2019
36.72
11,400 36.16 36.72 33.11 0 0 0
01/03/2019
36.16
0 37.68 36.16 36.16 0 0 0
28/02/2019
37.68
11,000 36.08 37.68 35.68 0 0 0
27/02/2019
36.08
100 36.08 36.08 36.08 0 0 0
26/02/2019
36.08
5,312 36.08 36.08 34.47 0 0 0
25/02/2019
36.08
1,165 35.27 36.08 35.68 0 0 0
22/02/2019
35.27
1,200 34.55 35.27 35.27 500 0 0.0
21/02/2019
34.55
2,700 36.32 36.32 34.47 0 0 0
20/02/2019
36.32
0 36.48 36.32 36.32 0 0 0
19/02/2019
36.48
1,200 39.28 39.28 36.08 0 0 0
18/02/2019
39.28
63 39.28 39.28 39.28 0 0 0
15/02/2019
39.28
1,000 40.08 40.08 39.28 0 0 0
14/02/2019
40.08
0 40.08 40.08 40.08 0 0 0
13/02/2019
40.08
100 40.32 40.32 40.08 0 0 0
12/02/2019
40.32
0 40.32 40.32 40.32 0 0 0
11/02/2019
40.32
0 40.32 40.32 40.32 0 0 0
01/02/2019
40.32
0 40.32 40.32 40.32 0 0 0
31/01/2019
40.32
0 40.32 40.32 40.32 0 0 0
30/01/2019
40.32
0 40.32 40.32 40.32 0 0 0
29/01/2019: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 10/2 Giá: 40 (Volume + 20%, Ratio=0.20)
29/01/2019
40.32
0 40.35 40.32 40.32 0 0 0
28/01/2019
40.35
57 43.87 43.87 40.35 0 0 0
25/01/2019
43.87
9,000 38.18 43.87 38.70 0 0 0
24/01/2019
38.18
0 38.18 38.18 38.18 0 0 0
23/01/2019
38.18
0 38.18 38.18 38.18 0 0 0
22/01/2019
38.18
0 38.18 38.18 38.18 0 0 0
21/01/2019
38.18
7 38.18 38.18 38.18 0 0 0
18/01/2019
38.18
100 39.68 39.68 38.18 0 0 0
17/01/2019
39.68
150 39.68 39.68 39.68 0 100 -0.0
16/01/2019
39.68
0 39.68 39.68 39.68 0 0 0
15/01/2019
39.68
0 39.68 39.68 39.68 0 0 0
14/01/2019
39.68
0 39.68 39.68 39.68 0 0 0
11/01/2019
39.68
1,850 39.68 39.68 39.60 0 1,300 -0.1
10/01/2019
39.68
3,000 40.65 40.65 39.68 0 3,000 -0.2
09/01/2019
40.65
0 40.65 40.65 40.65 0 0 0
08/01/2019
40.65
0 41.18 40.65 40.65 0 0 0
07/01/2019
41.18
6,500 39.00 41.18 39.00 0 5,000 -0.3
04/01/2019
39.00
0 39.00 39.00 39.00 0 0 0
03/01/2019
39.00
400 43.12 43.12 39.00 0 0 0
02/01/2019
43.12
0 48.21 43.12 43.12 0 0 0
28/12/2018
48.21
16,800 41.92 48.21 41.77 0 700 -0.0
27/12/2018
41.92
2,000 45.52 45.52 41.92 0 0 0
26/12/2018
45.52
1,000 39.60 45.52 39.53 0 0 0
25/12/2018
39.60
0 37.43 39.60 39.60 0 0 0
24/12/2018
37.43
2,500 38.03 40.05 37.43 0 100 -0.0
21/12/2018
38.03
1,200 41.18 41.18 38.03 0 0 0
20/12/2018
41.18
1,000 42.67 42.67 41.18 0 0 0
19/12/2018
42.67
830 44.84 44.84 42.67 0 0 0
18/12/2018
44.84
2,000 43.57 44.84 44.84 0 0 0
17/12/2018
43.57
0 44.17 43.57 43.57 0 0 0
14/12/2018
44.17
1,600 44.69 44.69 43.42 0 0 0
13/12/2018
44.69
0 44.69 44.69 44.69 0 0 0
12/12/2018
44.69
19 44.69 44.69 44.69 0 0 0
11/12/2018
44.69
100 41.18 44.69 44.69 0 0 0
10/12/2018
41.18
500 42.45 42.45 41.18 0 0 0
07/12/2018
42.45
0 42.45 42.45 42.45 0 0 0
06/12/2018
42.45
9 44.84 44.84 42.45 0 0 0
05/12/2018
44.84
2,100 43.87 44.84 41.92 0 0 0
04/12/2018
43.87
0 43.87 43.87 43.87 0 0 0
03/12/2018
43.87
0 44.92 43.87 43.87 0 0 0
30/11/2018
44.92
700 42.67 44.92 43.42 0 0 0
29/11/2018
42.67
2,200 40.88 42.67 41.55 0 0 0
28/11/2018
40.88
2,000 40.80 40.88 40.88 0 0 0
27/11/2018
40.80
1,000 42.07 42.07 40.80 900 0 0.0
26/11/2018
42.07
0 42.07 42.07 42.07 0 0 0
23/11/2018
42.07
0 44.84 42.07 42.07 0 0 0
22/11/2018
44.84
200 43.05 44.84 39.30 0 0 0
21/11/2018
43.05
0 43.05 43.05 43.05 0 0 0
20/11/2018
43.05
0 43.05 43.05 43.05 0 0 0
19/11/2018
43.05
10 43.05 43.05 43.05 0 0 0
16/11/2018
43.05
0 43.05 43.05 43.05 0 0 0
15/11/2018
43.05
0 45.67 43.05 43.05 0 0 0
14/11/2018
45.67
200 42.75 45.67 40.43 0 0 0
13/11/2018
42.75
0 42.82 42.75 42.75 0 0 0
12/11/2018
42.82
400 49.41 49.41 42.67 0 0 0
09/11/2018
49.41
4,135 44.17 50.76 41.18 0 0 0
08/11/2018
44.17
1,850 51.96 51.96 44.17 0 0 0
07/11/2018
51.96
70 51.96 51.96 51.96 0 0 0
06/11/2018
51.96
0 51.96 51.96 51.96 0 0 0
05/11/2018
51.96
0 51.96 51.96 51.96 0 0 0
02/11/2018
51.96
0 51.96 51.96 51.96 0 0 0
01/11/2018
51.96
100 48.66 51.96 51.96 0 0 0
31/10/2018
48.66
0 48.66 48.66 48.66 0 0 0
30/10/2018
48.66
3,100 49.04 49.04 48.66 0 0 0
29/10/2018
49.04
0 49.04 49.04 49.04 0 0 0
26/10/2018
49.04
0 49.04 49.04 49.04 0 0 0
25/10/2018
49.04
100 43.50 49.04 49.04 0 0 0
24/10/2018
43.50
0 43.50 43.50 43.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |