CTCP Hoá - Dược phẩm Mekophar (mkp)

25.50
-1.40
(-5.20%)
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
(2026-08-18) 		0.20 0.75% 8,000 0 0
25
30.50
25.50
2 tháng
(2026-07-20) 		3.90 16.96% 50,600 0 0
23
30.50
25.50
3 tháng
(2026-06-19) 		0.70 2.69% 56,100 0 0
23
30.50
25.50
6 tháng
(2026-03-23) 		-3.02 -10.11% 552,700 0 0
23
34.63
25.50
12 tháng
(2025-09-22) 		-1.55 -5.46% 702,000 0 0
23
34.63
25.50
24 tháng
(2024-09-27) 		-1.51 -5.31% 1,313,343 0 0
23
34.63
25.50
36 tháng
(2023-10-03) 		2.44 9.98% 1,729,102 0 0
22.37
34.63
25.50
60 tháng
(2021-10-13) 		-16.23 -37.63% 8,730,027 16,700 0.7
22.37
70.89
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
25.31
 0 25.31 25.31 25.31 0 0 0
05/04/2023
25.04
 0 25.04 25.04 25.04 0 0 0
04/04/2023
25.59
 1,301 25.59 25.59 25.59 0 0 0
03/04/2023
24.31
 100 24.31 24.31 24.31 0 0 0
31/03/2023
25.59
 1,000 25.59 25.59 25.59 0 0 0
30/03/2023
25.59
 0 25.59 25.59 25.59 0 0 0
29/03/2023
25.59
 0 25.59 25.59 25.59 0 0 0
28/03/2023
24.67
 900 26.32 26.32 24.67 0 0 0
27/03/2023
26.32
 3,303 25.59 26.50 25.59 0 0 0
24/03/2023
24.67
 3,300 24.85 24.85 24.67 0 0 0
23/03/2023
24.85
 0 24.85 24.85 24.85 0 0 0
22/03/2023
24.67
 3,100 25.68 25.68 24.67 0 0 0
21/03/2023
25.59
 1,500 24.22 25.59 24.22 0 0 0
20/03/2023
25.77
 2,450 25.13 25.77 25.13 0 0 0
17/03/2023
25.68
 0 25.68 25.68 25.68 0 0 0
16/03/2023
25.68
 0 25.68 25.68 25.68 0 0 0
15/03/2023
25.68
 0 25.68 25.68 25.68 0 0 0
14/03/2023
25.68
 0 25.68 25.68 25.68 0 0 0
13/03/2023
25.77
 2,550 25.59 25.77 25.59 0 0 0
10/03/2023
25.59
 1,000 25.59 25.59 25.59 0 0 0
09/03/2023
25.59
 1,400 25.59 25.59 25.59 0 0 0
08/03/2023
25.77
 56 25.77 25.77 25.77 0 0 0
07/03/2023
25.77
 2,500 25.59 25.77 25.59 0 0 0
06/03/2023
25.95
 400 25.13 25.95 25.13 0 0 0
03/03/2023
24.31
 100 24.31 24.31 24.31 0 0 0
02/03/2023
25.59
 5,100 24.67 25.59 24.67 0 0 0
01/03/2023
25.59
 700 25.59 25.59 25.59 0 0 0
28/02/2023
25.59
 1,100 25.13 25.59 25.13 0 0 0
27/02/2023
25.59
 1,005 25.59 25.59 25.59 0 0 0
24/02/2023
25.40
 0 25.40 25.40 25.40 0 0 0
23/02/2023
24.67
 5,004 24.67 25.95 24.67 0 0 0
22/02/2023
25.13
 2,600 24.67 25.13 24.67 0 0 0
21/02/2023
25.13
 2,625 25.13 25.13 25.13 0 0 0
20/02/2023
25.86
 3,700 23.58 25.86 23.39 0 0 0
17/02/2023
25.95
 0 25.95 25.95 25.95 0 0 0
16/02/2023
26.04
 1,602 25.77 26.04 25.77 0 0 0
15/02/2023
25.59
 137 25.59 25.59 25.59 0 0 0
14/02/2023
24.85
 0 24.85 24.85 24.85 0 0 0
13/02/2023
25.77
 202 23.94 25.77 23.94 0 0 0
10/02/2023
26.04
 601 25.59 26.04 25.59 0 0 0
09/02/2023
25.86
 0 25.86 25.86 25.86 0 0 0
08/02/2023
25.13
 2,500 26.04 26.04 25.13 0 0 0
07/02/2023
24.22
 2,000 24.76 25.13 24.22 0 0 0
06/02/2023
25.13
 9 25.13 25.13 25.13 0 0 0
03/02/2023
25.13
 41 25.13 25.13 25.13 0 0 0
02/02/2023
25.13
 1,600 24.95 25.13 24.95 0 0 0
01/02/2023
24.95
 0 24.95 24.95 24.95 0 0 0
31/01/2023
25.13
 1,401 24.95 25.13 24.85 0 0 0
30/01/2023
25.13
 1,800 24.76 25.13 24.76 0 0 0
27/01/2023
24.76
 0 24.76 24.76 24.76 0 0 0
26/01/2023
24.58
 0 24.58 24.58 24.58 0 0 0
25/01/2023
24.58
 0 24.58 24.58 24.58 0 0 0
24/01/2023
24.58
 0 24.58 24.58 24.58 0 0 0
23/01/2023
24.58
 0 24.58 24.58 24.58 0 0 0
20/01/2023
24.58
 0 24.58 24.58 24.58 0 0 0
19/01/2023
24.76
 0 24.76 24.76 24.76 0 0 0
18/01/2023
26.50
 4,900 24.31 26.50 24.31 0 0 0
17/01/2023
24.67
 1,400 24.22 24.67 24.22 0 0 0
16/01/2023
23.94
 700 23.85 23.94 23.85 0 0 0
13/01/2023
23.85
 0 23.85 23.85 23.85 0 0 0
12/01/2023
23.85
 0 23.85 23.85 23.85 0 0 0
11/01/2023
24.03
 6,300 23.85 24.03 23.85 0 0 0
10/01/2023
23.76
 1,600 23.85 23.85 23.76 0 0 0
09/01/2023
23.94
 400 25.59 25.59 23.94 0 0 0
06/01/2023
25.59
 600 25.59 25.59 25.59 0 0 0
05/01/2023
23.85
 500 23.85 23.85 23.85 0 0 0
04/01/2023
23.94
 2,300 23.85 23.94 23.85 0 0 0
03/01/2023
23.85
 100 23.85 23.85 23.85 0 0 0
30/12/2022
23.85
 300 23.85 23.85 23.85 0 0 0
29/12/2022
23.85
 0 23.85 23.85 23.85 0 0 0
28/12/2022
23.85
 1,100 23.85 23.85 23.85 0 0 0
27/12/2022
23.85
 10,100 23.76 23.85 23.85 0 0 0
26/12/2022
23.76
 2,000 24.67 24.67 23.76 0 0 0
23/12/2022
24.67
 600 23.94 24.67 24.58 0 0 0
22/12/2022
23.94
 1,000 23.85 23.94 23.94 0 0 0
21/12/2022
23.85
 0 23.76 23.85 23.76 0 0 0
20/12/2022
23.76
 5,400 23.85 23.94 23.76 0 0 0
19/12/2022
23.85
 4,700 23.85 23.85 23.76 0 0 0
16/12/2022
23.85
 2,066 24.22 24.22 23.76 0 0 0
15/12/2022
24.22
 100 25.13 25.13 24.22 0 0 0
14/12/2022
25.13
 0 25.13 25.13 25.13 0 0 0
13/12/2022
25.13
 500 25.13 25.13 25.13 0 0 0
12/12/2022
25.13
 600 26.04 26.96 25.13 0 0 0
09/12/2022
26.04
 4,500 23.48 26.04 24.31 0 0 0
08/12/2022
23.48
 7,200 23.48 25.49 23.48 0 0 0
07/12/2022
23.48
 3,300 23.58 23.58 23.39 0 0 0
06/12/2022
23.58
 59 23.58 23.58 23.58 0 0 0
05/12/2022
23.58
 6,901 23.85 24.03 23.39 0 0 0
02/12/2022
23.85
 2,009 23.67 23.85 21.11 0 0 0
01/12/2022
23.67
 9,100 23.76 24.03 23.30 0 0 0
30/11/2022
23.76
 10,000 23.76 24.40 23.76 0 100 -0.0
29/11/2022
23.76
 6,302 24.58 24.58 23.76 0 0 0
28/11/2022
24.58
 3,000 23.76 24.58 23.76 0 0 0
25/11/2022
23.76
 2,700 23.76 24.76 23.76 0 0 0
24/11/2022
23.76
 1,100 25.31 25.31 23.76 0 0 0
23/11/2022
25.31
 2,000 23.76 25.31 25.04 0 0 0
22/11/2022
23.76
 6,100 23.76 25.13 23.30 0 0 0
21/11/2022
23.76
 3,000 24.03 25.49 23.76 0 0 0
18/11/2022
24.03
 0 23.76 24.03 24.03 0 0 0
17/11/2022
23.76
 5,800 23.03 25.49 23.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |