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)
16/11/2022
23.03
 10,600 23.67 24.22 22.84 0 0 0
15/11/2022
23.67
 12,100 23.76 25.49 22.84 0 0 0
14/11/2022
23.76
 6,600 24.67 24.67 23.67 0 0 0
11/11/2022
24.67
 500 26.68 26.68 24.67 0 0 0
10/11/2022
26.68
 8,000 24.67 26.68 23.76 0 0 0
09/11/2022
24.67
 200 26.04 26.04 24.67 0 0 0
08/11/2022
26.04
 4,400 27.41 27.41 24.31 0 0 0
07/11/2022
27.41
 0 27.41 27.41 27.41 0 0 0
04/11/2022
27.41
 300 26.96 27.41 27.41 0 0 0
03/11/2022
26.96
 3,457 23.76 27.32 24.03 0 0 0
02/11/2022
23.76
 2,300 23.76 23.76 23.76 0 0 0
01/11/2022
23.76
 1,100 23.67 23.76 23.76 0 0 0
31/10/2022
23.67
 1,510 23.76 23.76 22.39 0 0 0
28/10/2022
23.76
 3,457 23.76 23.85 23.76 0 0 0
27/10/2022
23.76
 126 23.76 23.76 23.76 0 0 0
26/10/2022
23.76
 3,100 23.76 23.85 23.76 0 0 0
25/10/2022
23.76
 3,700 24.49 24.49 23.76 0 1,000 -0.0
24/10/2022
24.49
 5,147 23.76 24.49 23.76 0 0 0
21/10/2022
23.76
 4,600 24.95 24.95 23.76 0 0 0
20/10/2022
24.95
 600 25.13 25.13 24.95 0 0 0
19/10/2022
25.13
 1,200 23.85 25.13 23.85 0 0 0
18/10/2022
23.85
 5,300 23.76 25.04 23.76 0 0 0
17/10/2022
23.76
 1,500 23.76 23.76 23.76 0 0 0
14/10/2022
23.76
 100 23.03 23.76 23.76 0 0 0
13/10/2022
23.03
 900 23.76 23.76 23.03 0 0 0
12/10/2022
23.76
 6,700 24.03 24.67 23.76 0 0 0
11/10/2022
24.03
 10,500 25.40 25.40 24.03 0 0 0
10/10/2022
25.40
 4,900 27.41 27.41 25.13 0 0 0
07/10/2022
27.41
 5,900 29.42 29.42 27.05 0 0 0
06/10/2022
29.42
 0 30.15 29.42 30.15 0 0 0
05/10/2022
30.15
 2,400 29.24 30.43 29.24 0 0 0
04/10/2022
29.24
 1,000 29.24 29.24 29.24 0 0 0
03/10/2022
29.24
 900 30.43 30.43 29.24 0 0 0
30/09/2022
30.43
 700 29.42 30.79 30.43 300 0 0.0
29/09/2022
29.42
 600 29.33 29.42 29.42 0 0 0
28/09/2022
29.33
 2,609 29.33 30.06 29.33 0 0 0
27/09/2022
29.33
 0 29.52 29.33 29.52 0 0 0
26/09/2022
29.52
 2,800 29.70 30.43 29.24 0 0 0
23/09/2022
29.70
 2,200 30.15 30.15 29.70 0 0 0
22/09/2022
30.15
 500 30.52 30.52 30.15 0 0 0
21/09/2022
30.52
 2,000 29.70 30.52 29.33 0 0 0
20/09/2022
29.70
 10,900 30.15 30.25 29.52 0 0 0
19/09/2022
30.15
 2,000 31.80 31.80 30.15 0 100 -0.0
16/09/2022
31.80
 164 30.61 31.80 31.80 0 0 0
15/09/2022
30.61
 681 29.52 30.61 29.97 0 0 0
14/09/2022
29.52
 700 33.35 33.35 29.52 0 0 0
13/09/2022
33.35
 43 33.35 33.35 33.35 0 0 0
12/09/2022
33.35
 42 33.35 33.44 33.35 0 0 0
09/09/2022
33.35
 700 31.53 33.72 33.35 200 0 0.0
08/09/2022
31.53
 2,900 30.34 31.80 30.15 0 0 0
07/09/2022
30.34
 2,600 31.98 31.98 28.33 0 0 0
06/09/2022
31.98
 500 31.98 31.98 31.89 0 0 0
05/09/2022
31.98
 2,100 32.80 32.80 31.98 0 0 0
31/08/2022
32.80
 600 31.89 32.80 31.07 0 0 0
30/08/2022
31.89
 0 31.89 31.89 31.89 0 0 0
29/08/2022
31.89
 0 31.98 31.89 31.89 0 0 0
26/08/2022
31.98
 6,002 33.63 33.63 31.62 0 0 0
25/08/2022
33.63
 360 32.99 33.63 33.63 0 0 0
24/08/2022
32.99
 700 33.81 33.81 32.99 0 0 0
23/08/2022
33.81
 1,400 30.89 35.55 30.98 0 0 0
22/08/2022
30.89
 1,506 32.99 32.99 30.25 0 0 0
19/08/2022
32.99
 12,100 31.98 33.08 31.98 0 0 0
18/08/2022
31.98
 9,300 32.53 32.90 31.98 100 0 0.0
17/08/2022
32.53
 600 32.71 32.71 32.53 0 0 0
16/08/2022
32.71
 3,100 33.17 33.17 31.53 0 0 0
15/08/2022
33.17
 500 33.26 33.26 30.79 0 0 0
12/08/2022
33.26
 1,300 33.08 33.26 33.08 0 0 0
11/08/2022
33.08
 1,300 33.54 33.54 33.08 0 0 0
10/08/2022
33.54
 2,300 33.72 33.72 32.53 0 0 0
09/08/2022
33.72
 905 34.27 34.54 32.99 0 0 0
08/08/2022
34.27
 900 34.54 34.63 32.90 0 0 0
05/08/2022
34.54
 100 33.81 34.54 34.54 0 0 0
04/08/2022
33.81
 5,900 32.80 34.45 31.98 0 0 0
03/08/2022
32.80
 2,400 32.71 32.90 32.80 0 0 0
02/08/2022
32.71
 5,013 33.35 33.35 32.71 0 0 0
01/08/2022
33.35
 600 33.44 33.44 32.62 0 0 0
29/07/2022
33.44
 0 33.81 33.44 33.44 0 0 0
28/07/2022
33.81
 2,600 33.81 33.81 33.35 0 0 0
27/07/2022
33.81
 500 33.08 33.81 33.81 0 0 0
26/07/2022
33.08
 3,000 33.35 33.99 33.08 0 0 0
25/07/2022
33.35
 2,008 32.99 34.63 33.35 0 0 0
22/07/2022
32.99
 1,700 34.54 34.54 32.99 0 100 -0.0
21/07/2022
34.54
 800 34.72 35.36 34.45 0 0 0
20/07/2022
34.72
 3,600 34.72 34.72 34.45 0 0 0
19/07/2022
34.72
 1,300 34.91 34.91 34.63 0 0 0
18/07/2022
34.91
 3,600 33.81 34.91 33.81 0 0 0
15/07/2022
33.81
 6,800 34.27 35.09 33.81 0 0 0
14/07/2022
34.27
 0 35.09 34.27 34.27 0 0 0
13/07/2022
35.09
 600 33.81 35.09 33.81 0 0 0
12/07/2022
33.81
 900 35.00 35.00 33.81 0 0 0
11/07/2022
35.00
 0 34.72 35.00 35.00 0 0 0
08/07/2022
34.72
 7,500 35.18 35.45 31.07 0 0 0
07/07/2022
35.18
 1 35.18 35.18 35.18 0 0 0
06/07/2022
35.18
 100 33.81 35.18 35.18 0 0 0
05/07/2022
33.81
 2,400 34.08 35.45 33.81 0 0 0
04/07/2022
34.08
 0 34.27 34.08 34.08 0 0 0
01/07/2022
34.27
 2,100 33.63 34.27 33.35 0 200 -0.0
30/06/2022
33.63
 200 33.54 34.72 33.63 0 0 0
29/06/2022
33.54
 300 33.08 33.54 33.54 0 0 0
28/06/2022
33.08
 1,200 32.90 33.72 33.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |