CTCP Hoá - Dược phẩm Mekophar (mkp)

25.10
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
(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)
04/06/2020
37.49
 1,800 39.41 39.41 37.49 0 0 0
03/06/2020
36.70
 200 36.70 36.70 36.70 0 0 0
02/06/2020
36.70
 140 36.70 36.70 36.70 0 0 0
01/06/2020
36.70
 100 36.70 36.70 36.70 0 0 0
29/05/2020
35.10
 100 35.10 35.10 35.10 0 0 0
28/05/2020
34.94
 100 34.94 46.67 34.94 0 0 0
27/05/2020
41.08
 6,030 36.70 41.08 36.70 0 0 0
26/05/2020
36.30
 7,760 35.90 36.30 30.55 0 0 0
25/05/2020
35.90
 2,100 35.90 35.90 35.90 0 0 0
22/05/2020
35.90
 300 35.90 35.90 35.90 0 0 0
21/05/2020
37.41
 0 37.41 37.41 37.41 0 0 0
20/05/2020
37.41
 100 37.41 37.41 37.41 0 0 0
19/05/2020
35.34
 36 35.34 35.34 35.34 0 0 0
18/05/2020
35.50
 400 35.10 35.81 35.10 0 0 0
15/05/2020
35.50
 1,800 35.90 35.90 34.70 0 0 0
14/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2020
36.70
 190 36.70 36.70 36.70 0 0 0
13/05/2020
35.90
 899 36.59 36.59 35.90 0 500 0.0
12/05/2020
36.59
 200 36.52 36.59 36.52 0 0 0
11/05/2020
36.67
 1,190 36.59 36.67 36.59 0 0 0
08/05/2020
34.74
 0 34.74 34.74 34.74 0 0 0
07/05/2020
36.28
 2,100 34.28 36.28 34.12 0 0 0
06/05/2020
36.28
 102 36.28 36.28 36.28 0 0 0
05/05/2020
38.14
 1 38.14 38.14 38.14 0 0 0
04/05/2020
38.14
 0 38.14 38.14 38.14 0 0 0
29/04/2020
37.06
 3,200 38.99 38.99 35.74 0 0 0
28/04/2020
38.75
 0 38.75 38.75 38.75 0 0 0
27/04/2020
38.75
 80 38.75 38.75 38.75 0 0 0
24/04/2020
36.67
 800 39.99 39.99 36.67 0 0 0
23/04/2020
36.67
 500 36.75 36.75 36.67 0 0 0
22/04/2020
36.75
 200 36.75 36.75 36.75 0 0 0
21/04/2020
36.75
 400 36.90 36.90 36.75 0 0 0
20/04/2020
36.98
 900 36.67 36.98 36.67 0 0 0
17/04/2020
36.28
 1,500 36.36 36.44 36.28 0 0 0
16/04/2020
36.98
 0 36.98 36.98 36.98 0 0 0
15/04/2020
36.98
 500 36.98 36.98 36.98 0 0 0
14/04/2020
34.74
 400 34.74 34.74 34.74 0 0 0
13/04/2020
37.06
 300 34.43 37.06 34.43 0 0 0
10/04/2020
40.38
 300 40.38 40.38 40.38 0 0 0
09/04/2020
37.06
 700 36.98 37.06 36.98 0 0 0
08/04/2020
38.45
 0 38.45 38.45 38.45 0 0 0
07/04/2020
38.45
 100 38.45 38.45 38.45 0 0 0
06/04/2020
38.45
 200 38.52 38.52 38.45 0 0 0
03/04/2020
40.76
 0 40.76 40.76 40.76 0 0 0
01/04/2020
40.76
 100 40.76 40.76 40.76 0 0 0
31/03/2020
31.50
 3,000 40.53 40.61 31.50 0 0 0
30/03/2020
36.36
 800 36.36 38.60 36.36 0 0 0
27/03/2020
42.46
 200 42.46 42.46 42.46 0 0 0
26/03/2020
39.29
 401 39.60 39.60 39.29 0 0 0
25/03/2020
34.74
 2,204 34.74 34.74 34.74 0 0 0
24/03/2020
37.06
 2,000 37.06 37.06 37.06 0 0 0
23/03/2020
36.36
 300 37.06 37.06 36.36 0 0 0
20/03/2020
42.46
 10,100 42.46 42.46 38.29 0 0 0
19/03/2020
45.01
 0 45.01 45.01 45.01 0 0 0
18/03/2020
45.01
 100 45.01 45.01 45.01 0 0 0
17/03/2020
52.88
 0 52.88 52.88 52.88 0 0 0
16/03/2020
52.88
 0 52.88 52.88 52.88 0 0 0
13/03/2020
52.88
 30 52.88 52.88 52.88 0 0 0
12/03/2020
52.88
 0 52.88 52.88 52.88 0 0 0
11/03/2020
52.88
 800 52.88 52.88 52.88 0 0 0
10/03/2020
47.71
 500 47.71 47.71 47.71 0 0 0
09/03/2020
40.22
 200 47.71 47.71 40.22 0 0 0
06/03/2020
47.09
 900 47.09 47.09 47.09 0 0 0
05/03/2020
41.22
 110 41.22 41.22 41.22 0 0 0
04/03/2020
48.48
 0 48.48 48.48 48.48 0 0 0
03/03/2020
48.48
 0 48.48 48.48 48.48 0 0 0
02/03/2020
48.48
 0 48.48 48.48 48.48 0 0 0
28/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
27/02/2020
48.48
 10 48.48 48.48 48.48 0 0 0
26/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
25/02/2020
48.48
 10 48.48 48.48 48.48 0 0 0
24/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
21/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
20/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
19/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
18/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
17/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
14/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
13/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
12/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
11/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
10/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
07/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
06/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
05/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
04/02/2020
48.48
 11 48.48 48.48 48.48 0 0 0
03/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
31/01/2020
48.48
 150 48.48 48.48 48.48 0 0 0
30/01/2020
47.79
 1,300 41.22 47.79 41.22 0 0 0
22/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
21/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
20/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
17/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
16/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
15/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
14/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
13/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
10/01/2020
48.48
 12 48.48 48.48 48.48 0 0 0
09/01/2020
48.48
 100 48.48 48.48 48.48 0 0 0
08/01/2020
48.48
 600 48.48 48.48 48.48 0 0 0
07/01/2020
50.03
 500 50.03 50.03 50.03 0 0 0

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