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)
05/06/2018
46.86
 0 46.86 46.86 46.86 0 0 0
04/06/2018
46.86
 0 46.86 46.86 46.86 0 0 0
01/06/2018
46.86
 400 46.86 46.86 46.86 0 0 0
31/05/2018
51.18
 100 51.18 51.18 51.18 0 0 0
30/05/2018
46.86
 405 50.46 50.46 46.86 0 0 0
29/05/2018
46.86
 100 46.86 46.86 46.86 0 0 0
28/05/2018
46.86
 800 48.30 48.30 46.86 0 0 0
25/05/2018
50.10
 800 50.03 50.10 50.03 0 0 0
24/05/2018
51.62
 0 51.62 51.62 51.62 0 0 0
23/05/2018
51.83
 1,000 49.31 51.83 49.31 0 0 0
22/05/2018
49.74
 100 49.74 49.74 49.74 0 0 0
21/05/2018
46.21
 0 46.21 46.21 46.21 0 0 0
18/05/2018
50.03
 1,600 43.90 50.10 43.90 0 0 0
17/05/2018
50.32
 400 50.32 50.32 50.32 0 0 0
16/05/2018
48.66
 0 48.66 48.66 48.66 0 0 0
15/05/2018
48.66
 0 48.66 48.66 48.66 0 0 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2018
48.66
 0 48.66 48.66 48.66 0 0 0
11/05/2018
48.66
 0 48.66 48.66 48.66 0 0 0
10/05/2018
48.66
 0 48.66 48.66 48.66 0 0 0
09/05/2018
48.66
 0 48.66 48.66 48.66 0 0 0
08/05/2018
48.66
 2,500 48.66 48.66 48.66 0 0 0
07/05/2018
47.68
 60 47.68 47.68 47.68 0 0 0
04/05/2018
47.68
 710 47.68 47.68 47.68 0 0 0
03/05/2018
47.61
 1,500 47.26 47.61 47.05 0 0 0
02/05/2018
51.11
 300 51.11 51.11 51.11 0 0 0
27/04/2018
51.18
 100 51.18 51.18 51.18 0 0 0
26/04/2018
46.91
 0 46.91 46.91 46.91 0 0 0
24/04/2018
46.91
 100 46.91 46.91 46.91 0 0 0
23/04/2018
49.36
 70 49.36 49.36 49.36 0 0 0
20/04/2018
51.74
 10,100 52.02 52.09 48.87 0 0 0
19/04/2018
51.88
 0 51.88 51.88 51.88 0 0 0
18/04/2018
52.02
 2,110 51.81 52.02 51.81 0 0 0
17/04/2018
45.51
 5,890 48.87 48.87 44.11 0 0 0
16/04/2018
49.01
 3,700 49.01 49.01 48.03 0 0 0
13/04/2018
45.16
 1,900 49.01 49.01 45.16 0 0 0
12/04/2018
49.01
 200 49.01 49.01 49.01 0 0 0
11/04/2018
47.33
 0 47.33 47.33 47.33 0 0 0
10/04/2018
53.14
 300 44.11 53.14 44.11 0 0 0
09/04/2018
51.81
 9,500 51.81 51.81 51.81 0 0 0
06/04/2018
51.11
 1,000 51.11 51.11 51.11 0 0 0
05/04/2018
51.81
 22,400 51.81 51.81 51.81 0 0 0
04/04/2018
51.81
 5,000 51.81 51.81 51.81 0 0 0
03/04/2018
53.21
 5 53.21 53.21 53.21 0 0 0
02/04/2018
53.21
 600 53.21 53.21 53.21 0 0 0
30/03/2018
54.96
 100 54.96 54.96 54.96 0 0 0
29/03/2018
52.51
 86,000 52.51 52.51 52.51 0 0 0
28/03/2018
55.31
 0 55.31 55.31 55.31 0 0 0
27/03/2018
55.31
 0 55.31 55.31 55.31 0 0 0
26/03/2018
55.31
 0 55.31 55.31 55.31 0 0 0
23/03/2018
55.31
 0 55.31 55.31 55.31 0 0 0
22/03/2018
55.31
 0 55.31 55.31 55.31 0 0 0
21/03/2018
55.31
 6 55.31 55.31 55.31 0 0 0
20/03/2018
51.81
 40,200 55.31 55.31 51.81 0 0 0
19/03/2018
55.31
 46,500 55.38 55.38 55.31 0 0 0
16/03/2018
55.31
 0 55.31 55.31 55.31 0 0 0
15/03/2018
55.31
 50 55.31 55.31 55.31 0 0 0
14/03/2018
55.31
 100 55.31 55.31 55.31 0 0 0
13/03/2018
55.31
 35,600 52.51 55.31 52.51 0 0 0
12/03/2018
55.31
 43,000 55.31 55.31 55.31 0 0 0
09/03/2018
55.31
 48,800 55.24 56.01 55.24 0 0 0
08/03/2018
55.24
 8,200 55.17 55.31 55.17 0 0 0
07/03/2018
53.21
 7,900 53.28 53.28 53.21 0 0 0
06/03/2018
52.51
 1,100 53.91 53.91 52.51 0 0 0
05/03/2018
54.61
 100 54.61 54.61 54.61 0 0 0
02/03/2018
53.91
 200 53.91 53.91 53.91 0 0 0
01/03/2018
53.91
 1,000 53.91 53.91 53.91 0 0 0
28/02/2018
54.89
 3,100 54.96 54.96 53.21 0 0 0
27/02/2018
55.31
 2,100 54.12 55.31 54.12 0 0 0
26/02/2018
55.17
 73,840 54.96 55.38 54.05 0 0 0
23/02/2018
55.38
 1,100 54.96 55.38 53.91 0 0 0
22/02/2018
53.98
 8,200 55.31 55.31 53.98 0 0 0
21/02/2018
55.52
 2,408 55.52 55.52 55.52 0 0 0
13/02/2018
54.61
 700 60.91 60.91 54.61 0 0 0
12/02/2018
54.61
 5,000 54.61 54.61 54.61 0 0 0
09/02/2018
54.26
 25,700 52.51 54.40 52.51 0 0 0
08/02/2018
54.26
 60,100 53.91 54.61 53.91 0 0 0
07/02/2018
54.96
 118,300 53.91 54.96 53.91 0 0 0
06/02/2018
52.51
 30,800 47.68 52.51 47.61 0 0 0
05/02/2018
49.01
 9,916 52.65 52.65 46.98 0 0 0
02/02/2018
54.26
 2,400 54.26 54.26 54.26 0 0 0
01/02/2018
53.91
 21,700 56.57 56.57 53.91 0 0 0
31/01/2018
56.64
 9,140 56.64 56.64 56.15 0 0 0
30/01/2018
56.36
 42,910 62.17 62.17 56.36 0 0 0
29/01/2018
56.71
 56,000 68.62 68.62 56.15 0 0 0
12/07/2012
34.73
 0 36.41 34.73 34.73 0 0 0
11/07/2012
36.41
 10,240 34.73 36.41 34.66 0 0 0
10/07/2012
34.73
 2,720 33.61 34.73 33.61 0 0 0
09/07/2012
33.12
 1,970 32.21 33.12 31.51 0 0 0
06/07/2012
31.58
 10,490 31.51 32.14 31.51 0 0 0
05/07/2012
32.21
 1,280 32.21 32.21 32.21 0 0 0
04/07/2012
32.21
 190 32.21 32.21 32.21 0 0 0
03/07/2012
32.21
 150 32.21 32.21 32.21 0 0 0
02/07/2012
32.21
 130 32.21 32.21 32.21 0 0 0
29/06/2012
32.21
 4,920 32.21 32.21 32.21 0 0 0
28/06/2012
32.21
 510 32.00 32.21 32.00 0 0 0
27/06/2012
32.21
 2,900 32.21 32.21 32.21 0 0 0
26/06/2012
31.02
 10 31.02 31.02 31.02 0 0 0
25/06/2012
32.21
 0 32.21 32.21 32.21 0 0 0
22/06/2012
32.21
 100 32.21 32.21 32.21 0 0 0
21/06/2012
32.21
 3,700 33.12 33.12 31.86 0 0 0

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