CTCP Hoá - Dược phẩm Mekophar (mkp)

28.20
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
(2024-10-22) 		-0.30 -1.05% 20,344 0 0
28.10
32
28.20
2 tháng
(2024-09-23) 		-1.70 -5.69% 34,014 0 0
28.10
32
28.20
3 tháng
(2024-08-23) 		-3.80 -11.88% 38,958 0 0
28.10
32.40
28.20
6 tháng
(2024-05-27) 		-2.61 -8.48% 142,762 -698 -0.0
28.10
33.90
28.20
12 tháng
(2023-11-27) 		3.19 12.77% 399,316 -698 -0.0
23.23
33.90
28.20
24 tháng
(2022-12-02) 		3.43 13.86% 929,787 -151 0.0
23.23
33.90
28.20
36 tháng
(2021-12-07) 		-25.26 -47.25% 7,365,092 20,349 1.0
23.23
73.62
28.20
60 tháng
(2019-12-18) 		-7.80 -21.66% 7,840,476 7,141 0.3
23.23
73.62
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
26.29
 100 25.89 26.29 26.29 0 0 0
24/08/2023
25.89
 400 26.09 26.09 25.89 0 0 0
23/08/2023
26.09
 900 25.60 26.09 25.40 0 0 0
22/08/2023
25.60
 2,400 26.29 26.29 25.50 0 0 0
21/08/2023
26.29
 1,700 25.69 26.29 22.94 0 0 0
18/08/2023
25.69
 2,900 26.38 26.38 25.20 0 0 0
17/08/2023
26.38
 700 26.48 26.48 26.38 0 0 0
16/08/2023
26.48
 800 26.48 26.48 26.09 0 0 0
15/08/2023
26.48
 4,700 26.58 26.58 25.89 0 0 0
14/08/2023
26.58
 500 26.48 26.58 26.29 0 0 0
11/08/2023
26.48
 2,300 26.09 26.48 26.09 0 0 0
10/08/2023
26.09
 34,100 26.58 26.58 25.60 0 0 0
09/08/2023
26.58
 41,100 26.78 26.97 26.09 0 0 0
08/08/2023
26.78
 2,500 26.58 26.78 26.38 0 3 -0.0
07/08/2023
26.58
 2,100 26.38 26.58 26.38 0 0 0
04/08/2023
26.38
 13,600 26.58 26.58 25.60 0 0 0
03/08/2023
26.58
 8,900 26.58 26.58 26.09 0 0 0
02/08/2023
26.58
 7,600 26.58 26.58 25.79 0 0 0
01/08/2023
26.58
 7,600 26.58 26.58 26.09 0 0 0
31/07/2023
26.58
 800 26.88 27.57 26.58 0 0 0
28/07/2023
26.88
 26,800 27.07 27.07 26.88 0 0 0
27/07/2023
27.07
 10,500 26.19 27.57 26.09 0 0 0
26/07/2023
26.19
 0 26.29 26.19 26.29 0 0 0
25/07/2023
26.29
 2,100 25.89 26.48 25.89 0 0 0
24/07/2023
25.89
 5,600 25.89 25.89 25.40 0 0 0
21/07/2023
25.89
 700 25.99 25.99 25.79 0 0 0
20/07/2023
25.99
 6,000 26.09 26.29 25.99 0 0 0
19/07/2023
26.09
 13,300 25.99 26.09 25.60 0 0 0
18/07/2023
25.99
 3,500 26.19 26.19 25.60 0 0 0
17/07/2023
26.19
 2,600 27.47 27.47 25.60 0 0 0
14/07/2023
27.47
 5,800 27.07 27.96 24.71 50 0 0.0
13/07/2023
27.07
 1,000 26.58 27.17 27.07 0 0 0
12/07/2023
26.58
 4,700 26.58 30.32 26.38 3,300 0 0.1
11/07/2023
26.58
 1,200 26.58 26.58 26.38 0 0 0
10/07/2023
26.58
 2,500 27.76 27.76 26.58 0 200 -0.0
07/07/2023
27.76
 6,300 26.58 27.76 23.82 0 2,600 -0.1
06/07/2023
26.58
 2,300 27.47 27.47 26.58 0 0 0
05/07/2023
27.47
 3,600 27.57 27.57 27.47 0 0 0
04/07/2023
27.57
 7,500 27.57 27.57 26.38 0 0 0
03/07/2023
27.57
 301 27.37 27.57 27.57 0 0 0
30/06/2023
27.37
 3,400 27.47 28.55 26.68 200 0 0.0
29/06/2023
27.47
 4,200 27.17 28.35 26.88 3,000 0 0.1
28/06/2023
27.17
 3,225 27.27 27.47 26.38 0 0 0
27/06/2023
27.27
 1,200 27.07 27.57 27.27 0 0 0
26/06/2023
27.07
 3,700 27.27 27.27 22.94 0 2,900 -0.1
23/06/2023
27.27
 849 27.27 27.27 26.58 0 0 0
22/06/2023
27.27
 1,203 26.78 27.47 27.27 0 0 0
21/06/2023
26.78
 1,500 26.78 26.78 26.58 0 0 0
20/06/2023
26.78
 0 27.27 26.78 26.78 0 0 0
19/06/2023
27.27
 900 27.07 27.27 26.58 0 0 0
16/06/2023
27.07
 20,301 26.68 27.47 26.38 0 0 0
15/06/2023
26.68
 1,000 28.55 28.55 26.38 0 0 0
14/06/2023
28.55
 1,010 26.09 28.55 27.57 0 0 0
13/06/2023
26.09
 6,600 27.86 27.86 26.09 0 0 0
12/06/2023
27.86
 500 26.29 27.86 26.29 0 0 0
09/06/2023
26.29
 0 26.09 26.29 26.29 0 0 0
08/06/2023
26.09
 700 27.07 27.07 26.09 0 0 0
07/06/2023
27.07
 200 27.37 27.37 25.89 0 0 0
06/06/2023
27.37
 8 27.37 27.37 27.17 0 0 0
05/06/2023
27.37
 600 26.09 27.37 26.09 0 0 0
02/06/2023
26.09
 200 26.09 26.09 26.09 0 0 0
01/06/2023
26.09
 100 26.09 26.09 26.09 0 0 0
31/05/2023
26.09
 900 26.97 26.97 26.09 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2023
26.97
 1,200 26.29 27.57 26.58 0 0 0
29/05/2023
26.29
 0 26.29 26.29 26.29 0 0 0
26/05/2023
26.29
 1,100 24.86 26.29 26.00 0 0 0
25/05/2023
24.86
 200 25.62 25.62 24.86 0 0 0
24/05/2023
25.62
 0 25.62 25.62 25.62 0 0 0
23/05/2023
25.62
 50 25.62 25.62 25.62 0 0 0
22/05/2023
25.62
 1,000 25.72 25.72 25.62 0 0 0
19/05/2023
25.72
 500 25.72 25.72 25.72 0 0 0
18/05/2023
25.72
 0 25.72 25.72 25.72 0 0 0
17/05/2023
25.72
 900 25.72 25.72 25.72 0 0 0
16/05/2023
25.72
 1,000 25.34 25.72 25.62 0 0 0
15/05/2023
25.34
 2,410 25.15 27.23 25.34 0 0 0
12/05/2023
25.15
 1,500 25.15 25.15 24.77 0 0 0
11/05/2023
25.15
 3,200 25.62 25.62 25.15 0 0 0
10/05/2023
25.62
 2,500 25.62 25.62 24.67 0 0 0
09/05/2023
25.62
 0 25.62 25.62 25.62 0 0 0
08/05/2023
25.62
 101 26.10 26.10 25.62 0 0 0
05/05/2023
26.10
 8 26.00 26.10 26.00 0 0 0
04/05/2023
26.00
 0 26.00 26.00 26.00 0 0 0
28/04/2023
26.00
 0 26.10 26.00 26.00 0 0 0
27/04/2023
26.10
 1,500 25.15 26.10 25.15 0 300 -0.0
26/04/2023
25.15
 1,008 26.57 26.57 25.15 0 0 0
25/04/2023
26.57
 3,002 25.81 26.57 26.10 0 0 0
24/04/2023
25.81
 2,500 25.72 25.81 25.81 0 0 0
21/04/2023
25.72
 0 24.67 25.72 25.72 0 0 0
20/04/2023
24.67
 407 26.10 26.57 24.67 0 0 0
19/04/2023
26.10
 0 26.10 26.10 26.10 0 0 0
18/04/2023
26.10
 0 26.10 26.10 26.10 0 0 0
17/04/2023
26.10
 500 26.10 26.10 26.10 0 0 0
14/04/2023
26.10
 176 25.34 26.10 26.10 0 0 0
13/04/2023
25.34
 0 25.34 25.34 25.34 0 0 0
12/04/2023
25.34
 0 25.34 25.34 25.34 0 0 0
11/04/2023
25.34
 76 25.34 25.34 25.34 0 0 0
10/04/2023
25.34
 300 25.24 25.34 25.34 0 0 0
07/04/2023
25.24
 1,310 26.29 26.29 25.24 0 0 0
06/04/2023
26.29
 0 26.57 26.29 26.29 0 0 0
05/04/2023
26.57
 703 26.57 26.57 25.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |