CTCP Hoá - Dược phẩm Mekophar (mkp)

28.10
-0.90
(-3.10%)
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
(2024-10-09) 		0.60 2.11% 20,100 0 0
28.10
32
28.10
2 tháng
(2024-09-09) 		-1 -3.33% 26,500 0 0
28.10
32
28.10
3 tháng
(2024-08-12) 		0 0% 35,400 0 0
28.10
32.40
28.10
6 tháng
(2024-05-13) 		-0.53 -1.81% 149,000 -698 -0.0
28.10
33.90
28.10
12 tháng
(2023-11-14) 		3.90 15.52% 397,330 -698 -0.0
23.23
33.90
28.10
24 tháng
(2022-11-21) 		4.33 17.54% 962,902 -251 0.0
23.23
33.90
28.10
36 tháng
(2021-11-24) 		-14.67 -33.59% 7,430,000 16,649 0.7
23.23
73.62
28.10
60 tháng
(2019-12-05) 		-8.60 -22.87% 7,840,189 9,141 0.4
23.23
73.62
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2018
48.66
 405 48.66 52.40 48.66 0 0 0
29/05/2018
48.66
 100 48.66 48.66 48.66 0 0 0
28/05/2018
48.66
 800 52.03 52.03 48.66 0 0 0
25/05/2018
52.03
 800 53.60 53.60 51.96 0 0 0
24/05/2018
53.60
 0 53.83 53.60 53.60 0 0 0
23/05/2018
53.83
 1,000 51.66 53.83 51.21 0 0 0
22/05/2018
51.66
 100 47.99 51.66 51.66 0 0 0
21/05/2018
47.99
 0 51.96 47.99 47.99 0 0 0
18/05/2018
51.96
 1,600 52.25 52.25 45.59 0 0 0
17/05/2018
52.25
 400 50.53 52.25 52.25 0 0 0
16/05/2018
50.53
 0 50.53 50.53 50.53 0 0 0
15/05/2018
50.53
 0 50.53 50.53 50.53 0 0 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2018
50.53
 0 50.53 50.53 50.53 0 0 0
11/05/2018
50.53
 0 50.53 50.53 50.53 0 0 0
10/05/2018
50.53
 0 50.53 50.53 50.53 0 0 0
09/05/2018
50.53
 0 50.53 50.53 50.53 0 0 0
08/05/2018
50.53
 2,500 49.52 50.53 50.53 0 0 0
07/05/2018
49.52
 60 49.52 49.52 49.52 0 0 0
04/05/2018
49.52
 710 49.44 49.52 49.52 100 0 0.0
03/05/2018
49.44
 1,500 53.08 53.08 48.86 300 0 0.0
02/05/2018
53.08
 300 53.15 53.15 53.08 300 0 0.0
27/04/2018
53.15
 100 48.72 53.15 53.15 0 0 0
26/04/2018
48.72
 0 48.72 48.72 48.72 0 0 0
24/04/2018
48.72
 100 51.26 51.26 48.72 0 0 0
23/04/2018
51.26
 70 53.73 53.73 51.26 0 0 0
20/04/2018
53.73
 10,100 53.88 54.10 50.75 0 0 0
19/04/2018
53.88
 0 54.02 53.88 53.88 0 0 0
18/04/2018
54.02
 2,110 47.26 54.02 53.80 0 0 0
17/04/2018
47.26
 5,890 50.90 50.90 45.81 1,800 0 0.1
16/04/2018
50.90
 3,700 46.90 50.90 49.88 0 0 0
13/04/2018
46.90
 1,900 50.90 50.90 46.90 800 0 0.1
12/04/2018
50.90
 200 49.15 50.90 50.90 0 0 0
11/04/2018
49.15
 0 55.19 49.15 49.15 0 0 0
10/04/2018
55.19
 300 53.80 55.19 45.81 0 0 0
09/04/2018
53.80
 9,500 53.08 53.80 53.80 0 0 0
06/04/2018
53.08
 1,000 53.80 53.80 53.08 0 0 0
05/04/2018
53.80
 22,400 53.80 53.80 53.80 0 0 0
04/04/2018
53.80
 5,000 55.26 55.26 53.80 0 0 0
03/04/2018
55.26
 5 55.26 55.26 55.26 0 0 0
02/04/2018
55.26
 600 57.08 57.08 55.26 0 0 0
30/03/2018
57.08
 100 54.53 57.08 57.08 0 0 0
29/03/2018
54.53
 86,000 57.44 57.44 54.53 0 0 0
28/03/2018
57.44
 0 57.44 57.44 57.44 0 0 0
27/03/2018
57.44
 0 57.44 57.44 57.44 0 0 0
26/03/2018
57.44
 0 57.44 57.44 57.44 0 0 0
23/03/2018
57.44
 0 57.44 57.44 57.44 0 0 0
22/03/2018
57.44
 0 57.44 57.44 57.44 0 0 0
21/03/2018
57.44
 6 53.80 57.44 57.44 0 0 0
20/03/2018
53.80
 40,200 57.44 57.44 53.80 0 0 0
19/03/2018
57.44
 46,500 57.44 57.51 57.44 0 0 0
16/03/2018
57.44
 0 57.44 57.44 57.44 0 0 0
15/03/2018
57.44
 50 57.44 57.44 57.44 0 0 0
14/03/2018
57.44
 100 57.44 57.44 57.44 0 0 0
13/03/2018
57.44
 35,600 57.44 57.44 54.53 0 0 0
12/03/2018
57.44
 43,000 57.44 57.44 57.44 0 0 0
09/03/2018
57.44
 48,800 57.37 58.17 57.37 0 0 0
08/03/2018
57.37
 8,200 55.26 57.44 57.29 0 0 0
07/03/2018
55.26
 7,900 54.53 55.33 55.26 0 0 0
06/03/2018
54.53
 1,100 56.71 56.71 54.53 1,000 0 0.1
05/03/2018
56.71
 100 55.99 56.71 56.71 0 0 0
02/03/2018
55.99
 200 55.99 55.99 55.99 0 0 0
01/03/2018
55.99
 1,000 57.00 57.00 55.99 1,000 0 0.1
28/02/2018
57.00
 3,100 57.44 57.44 55.26 200 0 0.0
27/02/2018
57.44
 2,100 57.29 57.44 56.20 0 0 0
26/02/2018
57.29
 73,840 57.51 57.51 56.13 700 0 0.1
23/02/2018
57.51
 1,100 56.06 57.51 55.99 400 0 0.0
22/02/2018
56.06
 8,200 57.66 57.66 56.06 1,000 0 0.1
21/02/2018
57.66
 2,408 56.71 57.66 57.66 0 0 0
13/02/2018
56.71
 700 56.71 63.26 56.71 600 0 0.0
12/02/2018
56.71
 5,000 56.35 56.71 56.71 0 0 0
09/02/2018
56.35
 25,700 56.35 56.50 54.53 0 0 0
08/02/2018
56.35
 60,100 57.08 57.08 55.99 0 0 0
07/02/2018
57.08
 118,300 54.53 57.08 55.99 0 0 0
06/02/2018
54.53
 30,800 50.90 54.53 49.44 2,500 0 0.2
05/02/2018
50.90
 9,916 56.35 56.35 48.79 2,500 0 0.2
02/02/2018
56.35
 2,400 55.99 56.35 56.35 1,500 0 0.1
01/02/2018
55.99
 21,700 58.82 58.82 55.99 1,800 0 0.1
31/01/2018
58.82
 9,140 58.53 58.82 58.31 3,500 0 0.3
30/01/2018
58.53
 42,910 58.89 64.57 58.53 7,300 50 0.6
29/01/2018
58.89
 56,000 36.06 71.26 58.31 3,800 1,400 0.2
12/07/2012
36.06
 0 37.81 36.06 36.06 0 0 0
11/07/2012
37.81
 10,240 36.06 37.81 35.99 0 160 -0.0
10/07/2012
36.06
 2,720 34.39 36.06 34.90 0 0 0
09/07/2012
34.39
 1,970 32.79 34.39 32.72 0 0 0
06/07/2012
32.79
 10,490 32.36 33.37 32.72 0 0 0
05/07/2012
33.45
 1,280 33.45 33.45 33.45 0 0 0
04/07/2012
33.45
 190 33.45 33.45 33.45 0 0 0
03/07/2012
33.45
 150 33.45 33.45 33.45 0 0 0
02/07/2012
33.45
 130 33.45 33.45 33.45 0 0 0
29/06/2012
33.45
 4,920 33.45 33.45 33.45 0 0 0
28/06/2012
33.45
 510 33.45 33.45 33.23 0 0 0
27/06/2012
33.45
 2,900 32.21 33.45 33.45 0 0 0
26/06/2012
32.21
 10 33.45 33.45 32.21 0 0 0
25/06/2012
33.45
 0 33.45 33.45 33.45 0 0 0
22/06/2012
33.45
 100 33.45 33.45 33.45 0 100 -0.0
21/06/2012
33.45
 3,700 32.79 34.39 33.08 0 0 0
20/06/2012
32.79
 2,030 33.01 34.61 32.79 0 0 0
19/06/2012
33.01
 2,000 34.32 34.32 33.01 0 0 0
18/06/2012
34.32
 1,000 35.77 35.77 34.32 0 0 0
15/06/2012
35.77
 0 35.77 35.77 35.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |