CTCP Hoá - Dược phẩm Mekophar (mkp)

29.50
-4
(-11.94%)
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
(2026-02-23) 		3 10% 39,100 0 0
30
33.80
33.50
2 tháng
(2026-01-19) 		5 17.86% 76,300 -400 -0.0
27.50
33.80
33.50
3 tháng
(2025-12-18) 		5.70 20.88% 93,800 -400 -0.0
25.10
33.80
33.50
6 tháng
(2025-09-19) 		3.10 10.37% 145,600 -400 -0.0
25.10
33.80
33.50
12 tháng
(2025-03-24) 		3.46 11.70% 642,900 -2,400 -0.0
23.60
34.40
33.50
24 tháng
(2024-03-28) 		6.24 23.30% 928,896 -3,098 -0.1
23.60
34.40
33.50
36 tháng
(2023-04-03) 		6.92 26.54% 1,521,075 -2,351 -0.0
22.80
34.40
33.50
60 tháng
(2021-04-13) 		-1.15 -3.36% 8,389,703 14,149 0.7
22.80
72.25
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2022
56.78
 215,014 59.98 60.44 53.57 100 2,200 -0.1
25/02/2022
59.98
 75,801 62.18 63.10 59.98 0 1,000 -0.1
24/02/2022
62.18
 158,179 64.56 65.94 59.52 400 1,100 -0.0
23/02/2022
64.56
 637,702 59.34 68.22 63.19 2,200 0 0.2
22/02/2022
59.34
 15,411 51.65 59.34 59.34 0 0 0
21/02/2022
51.65
 2,020 45.06 51.65 51.65 0 0 0
18/02/2022
45.06
 4,500 39.38 45.06 43.96 0 0 0
17/02/2022
39.38
 16,409 38.55 39.38 38.74 0 0 0
16/02/2022
38.55
 7,500 38.83 40.20 38.55 0 0 0
15/02/2022
38.83
 7,700 37.55 39.38 38.19 0 0 0
14/02/2022
37.55
 7,500 39.65 40.11 37.55 0 0 0
11/02/2022
39.65
 6,100 38.55 39.65 38.10 0 0 0
10/02/2022
38.55
 13,200 38.00 38.55 37.82 6,700 0 0.3
09/02/2022
38.00
 1,120 37.64 40.29 38.00 0 0 0
08/02/2022
37.64
 17,200 40.75 40.75 37.09 0 0 0
07/02/2022
40.75
 13,156 44.32 44.32 35.90 0 0 0
28/01/2022
44.32
 4,104 39.56 44.32 39.84 0 0 0
27/01/2022
39.56
 9,400 40.48 41.21 39.56 0 0 0
26/01/2022
40.48
 8,103 41.67 42.13 39.84 0 0 0
25/01/2022
41.67
 3,400 43.96 44.60 39.47 0 0 0
24/01/2022
43.96
 16,000 43.96 44.87 38.46 0 0 0
21/01/2022
43.96
 14,200 43.50 45.79 43.04 1,000 0 0.0
20/01/2022
43.50
 18,600 43.96 43.96 42.31 0 800 -0.0
19/01/2022
43.96
 14,300 43.96 50.28 42.13 2,400 0 0.1
18/01/2022
43.96
 47,300 48.90 48.90 43.04 1,000 0 0.0
17/01/2022
48.90
 28,600 55.22 55.68 48.90 0 0 0
14/01/2022
55.22
 11,716 54.95 57.69 55.22 0 0 0
13/01/2022
54.95
 10,200 52.93 57.51 52.93 0 0 0
12/01/2022
52.93
 54,258 60.44 60.44 51.28 100 0 0.0
11/01/2022
60.44
 52,730 65.94 65.94 56.78 0 0 0
10/01/2022
65.94
 86,394 72.25 86.08 63.74 0 400 -0.0
07/01/2022
72.25
 205,914 68.50 77.66 69.60 0 0 0
06/01/2022
68.50
 315,672 60.44 68.50 61.36 0 0 0
05/01/2022
60.44
 67,900 58.15 60.62 57.69 0 500 -0.0
04/01/2022
58.15
 33,621 59.52 59.52 54.95 0 0 0
31/12/2021
59.52
 24,100 52.20 59.52 51.28 0 0 0
30/12/2021
52.20
 9,400 54.85 54.85 51.74 900 0 0.1
29/12/2021
54.85
 21,200 55.86 55.86 51.37 0 0 0
28/12/2021
55.86
 15,100 59.52 59.52 53.30 0 0 0
27/12/2021
59.52
 16,780 60.44 61.63 56.41 0 0 0
24/12/2021
60.44
 13,217 61.45 63.19 60.44 0 0 0
23/12/2021
61.45
 87,275 58.61 62.27 59.25 0 0 0
22/12/2021
58.61
 1,300 59.80 59.80 56.23 0 0 0
21/12/2021
59.80
 18,426 58.98 60.44 57.69 0 0 0
20/12/2021
58.98
 12,700 61.26 70.51 53.66 0 0 0
17/12/2021
61.26
 12,400 60.90 62.27 60.44 0 0 0
16/12/2021
60.90
 19,200 57.78 62.27 60.35 0 0 0
15/12/2021
57.78
 60,100 52.20 61.36 53.11 0 9,000 -0.6
14/12/2021
52.20
 20 52.20 53.39 52.20 0 0 0
13/12/2021
52.20
 3,300 50.00 53.48 52.20 0 0 0
10/12/2021
50.00
 3,500 53.85 53.94 50.00 0 0 0
09/12/2021
53.85
 11,900 52.47 54.95 51.74 0 1,400 -0.1
08/12/2021
52.47
 20 52.47 52.47 52.47 0 0 0
07/12/2021
52.47
 1,500 50.37 52.47 52.47 0 0 0
06/12/2021
50.37
 21,014 50.37 50.55 42.86 0 0 0
03/12/2021
50.37
 2,400 50.37 50.55 49.91 0 0 0
02/12/2021
50.37
 4,800 50.37 51.19 50.37 0 0 0
01/12/2021
50.37
 15,060 50.37 54.40 50.37 0 0 0
30/11/2021
50.37
 23,401 49.18 55.86 43.96 0 3,700 -0.2
29/11/2021
49.18
 6,600 43.68 49.45 43.87 0 0 0
26/11/2021
43.68
 1,700 43.87 43.87 43.04 0 0 0
25/11/2021
43.87
 100 42.86 43.87 43.87 0 0 0
24/11/2021
42.86
 20 42.86 42.86 42.86 0 0 0
23/11/2021
42.86
 102 41.21 42.86 42.86 0 0 0
22/11/2021
41.21
 1,000 43.77 43.77 41.21 0 0 0
19/11/2021
43.77
 1,000 41.30 43.77 43.77 0 0 0
18/11/2021
41.30
 2,300 42.13 42.13 41.30 0 0 0
17/11/2021
42.13
 1,500 43.77 43.77 42.13 0 0 0
16/11/2021
43.77
 300 42.13 43.87 43.77 0 0 0
15/11/2021
42.13
 3,000 43.77 43.77 42.13 0 0 0
12/11/2021
43.77
 4,400 42.58 43.77 41.30 0 0 0
11/11/2021
42.58
 1,100 43.96 43.96 42.13 0 0 0
10/11/2021
43.96
 1,020 43.04 43.96 43.96 0 0 0
09/11/2021
43.04
 200 41.21 43.04 43.04 0 0 0
08/11/2021
41.21
 3,200 44.69 44.69 38.00 0 0 0
05/11/2021
44.69
 0 44.69 44.69 44.69 0 0 0
04/11/2021
44.69
 100 41.30 44.69 44.69 0 0 0
03/11/2021
41.30
 0 41.30 41.30 41.30 0 0 0
02/11/2021
41.30
 100 44.23 44.23 41.30 0 0 0
01/11/2021
44.23
 200 44.23 44.23 44.23 0 0 0
29/10/2021
44.23
 10 44.23 44.23 44.23 0 0 0
28/10/2021
44.23
 0 44.23 44.23 44.23 0 0 0
27/10/2021
44.23
 0 44.23 44.23 44.23 0 0 0
26/10/2021
44.23
 0 44.32 44.23 44.32 0 0 0
25/10/2021
44.32
 2,400 44.87 44.87 43.96 0 0 0
22/10/2021
44.87
 2,100 43.96 44.87 43.04 0 100 -0.0
21/10/2021
43.96
 1,400 43.96 43.96 43.96 0 0 0
20/10/2021
43.96
 0 43.96 43.96 43.96 0 0 0
19/10/2021
43.96
 1,700 43.96 43.96 43.96 0 0 0
18/10/2021
43.96
 0 43.96 43.96 43.96 0 0 0
15/10/2021
43.96
 0 43.96 43.96 43.96 0 0 0
14/10/2021
43.96
 0 43.96 43.96 43.96 0 0 0
13/10/2021
43.96
 0 43.96 43.96 43.96 0 0 0
12/10/2021
43.96
 0 43.96 43.96 43.96 0 0 0
11/10/2021
43.96
 0 43.96 43.96 43.96 0 0 0
08/10/2021
43.96
 2,300 43.96 43.96 43.96 0 0 0
07/10/2021
43.96
 0 43.96 43.96 43.96 0 0 0
06/10/2021
43.96
 2,500 43.96 43.96 43.96 0 0 0
05/10/2021
43.96
 1,200 43.96 46.70 43.96 0 0 0
04/10/2021
43.96
 1,700 43.96 46.70 43.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |