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)
26/01/2022
39.71
 8,103 40.88 41.33 39.08 0 0 0
25/01/2022
40.88
 3,400 43.13 43.76 38.72 0 0 0
24/01/2022
43.13
 16,000 43.13 44.03 37.74 0 0 0
21/01/2022
43.13
 14,200 42.68 44.92 42.23 1,000 0 0.0
20/01/2022
42.68
 18,600 43.13 43.13 41.51 0 800 -0.0
19/01/2022
43.13
 14,300 43.13 49.33 41.33 2,400 0 0.1
18/01/2022
43.13
 47,300 47.98 47.98 42.23 1,000 0 0.0
17/01/2022
47.98
 28,600 54.18 54.63 47.98 0 0 0
14/01/2022
54.18
 11,716 53.91 56.60 54.18 0 0 0
13/01/2022
53.91
 10,200 51.93 56.43 51.93 0 0 0
12/01/2022
51.93
 54,258 59.30 59.30 50.32 100 0 0.0
11/01/2022
59.30
 52,730 64.69 64.69 55.71 0 0 0
10/01/2022
64.69
 86,394 70.89 84.46 62.53 0 400 -0.0
07/01/2022
70.89
 205,914 67.21 76.19 68.29 0 0 0
06/01/2022
67.21
 315,672 59.30 67.21 60.20 0 0 0
05/01/2022
59.30
 67,900 57.05 59.48 56.60 0 500 -0.0
04/01/2022
57.05
 33,621 58.40 58.40 53.91 0 0 0
31/12/2021
58.40
 24,100 51.21 58.40 50.32 0 0 0
30/12/2021
51.21
 9,400 53.82 53.82 50.76 900 0 0.1
29/12/2021
53.82
 21,200 54.81 54.81 50.41 0 0 0
28/12/2021
54.81
 15,100 58.40 58.40 52.29 0 0 0
27/12/2021
58.40
 16,780 59.30 60.47 55.35 0 0 0
24/12/2021
59.30
 13,217 60.29 62.00 59.30 0 0 0
23/12/2021
60.29
 87,275 57.50 61.10 58.13 0 0 0
22/12/2021
57.50
 1,300 58.67 58.67 55.17 0 0 0
21/12/2021
58.67
 18,426 57.86 59.30 56.60 0 0 0
20/12/2021
57.86
 12,700 60.11 69.18 52.65 0 0 0
17/12/2021
60.11
 12,400 59.75 61.10 59.30 0 0 0
16/12/2021
59.75
 19,200 56.69 61.10 59.21 0 0 0
15/12/2021
56.69
 60,100 51.21 60.20 52.11 0 9,000 -0.6
14/12/2021
51.21
 20 51.21 52.38 51.21 0 0 0
13/12/2021
51.21
 3,300 49.06 52.47 51.21 0 0 0
10/12/2021
49.06
 3,500 52.83 52.92 49.06 0 0 0
09/12/2021
52.83
 11,900 51.48 53.91 50.76 0 1,400 -0.1
08/12/2021
51.48
 20 51.48 51.48 51.48 0 0 0
07/12/2021
51.48
 1,500 49.42 51.48 51.48 0 0 0
06/12/2021
49.42
 21,014 49.42 49.60 42.05 0 0 0
03/12/2021
49.42
 2,400 49.42 49.60 48.97 0 0 0
02/12/2021
49.42
 4,800 49.42 50.23 49.42 0 0 0
01/12/2021
49.42
 15,060 49.42 53.37 49.42 0 0 0
30/11/2021
49.42
 23,401 48.25 54.81 43.13 0 3,700 -0.2
29/11/2021
48.25
 6,600 42.86 48.52 43.04 0 0 0
26/11/2021
42.86
 1,700 43.04 43.04 42.23 0 0 0
25/11/2021
43.04
 100 42.05 43.04 43.04 0 0 0
24/11/2021
42.05
 20 42.05 42.05 42.05 0 0 0
23/11/2021
42.05
 102 40.43 42.05 42.05 0 0 0
22/11/2021
40.43
 1,000 42.95 42.95 40.43 0 0 0
19/11/2021
42.95
 1,000 40.52 42.95 42.95 0 0 0
18/11/2021
40.52
 2,300 41.33 41.33 40.52 0 0 0
17/11/2021
41.33
 1,500 42.95 42.95 41.33 0 0 0
16/11/2021
42.95
 300 41.33 43.04 42.95 0 0 0
15/11/2021
41.33
 3,000 42.95 42.95 41.33 0 0 0
12/11/2021
42.95
 4,400 41.78 42.95 40.52 0 0 0
11/11/2021
41.78
 1,100 43.13 43.13 41.33 0 0 0
10/11/2021
43.13
 1,020 42.23 43.13 43.13 0 0 0
09/11/2021
42.23
 200 40.43 42.23 42.23 0 0 0
08/11/2021
40.43
 3,200 43.85 43.85 37.29 0 0 0
05/11/2021
43.85
 0 43.85 43.85 43.85 0 0 0
04/11/2021
43.85
 100 40.52 43.85 43.85 0 0 0
03/11/2021
40.52
 0 40.52 40.52 40.52 0 0 0
02/11/2021
40.52
 100 43.40 43.40 40.52 0 0 0
01/11/2021
43.40
 200 43.40 43.40 43.40 0 0 0
29/10/2021
43.40
 10 43.40 43.40 43.40 0 0 0
28/10/2021
43.40
 0 43.40 43.40 43.40 0 0 0
27/10/2021
43.40
 0 43.40 43.40 43.40 0 0 0
26/10/2021
43.40
 0 43.49 43.40 43.49 0 0 0
25/10/2021
43.49
 2,400 44.03 44.03 43.13 0 0 0
22/10/2021
44.03
 2,100 43.13 44.03 42.23 0 100 -0.0
21/10/2021
43.13
 1,400 43.13 43.13 43.13 0 0 0
20/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
19/10/2021
43.13
 1,700 43.13 43.13 43.13 0 0 0
18/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
15/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
14/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
13/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
12/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
11/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
08/10/2021
43.13
 2,300 43.13 43.13 43.13 0 0 0
07/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
06/10/2021
43.13
 2,500 43.13 43.13 43.13 0 0 0
05/10/2021
43.13
 1,200 43.13 45.82 43.13 0 0 0
04/10/2021
43.13
 1,700 43.13 45.82 43.13 0 0 0
01/10/2021
43.13
 2,500 44.21 45.82 43.13 0 0 0
30/09/2021
44.21
 2,200 43.13 45.82 43.13 0 0 0
29/09/2021
43.13
 1,700 42.23 43.13 43.13 0 0 0
28/09/2021
42.23
 2,000 42.14 42.23 42.14 0 0 0
27/09/2021
42.14
 1,000 42.14 45.82 42.14 0 0 0
24/09/2021
42.14
 0 42.14 42.14 42.14 0 0 0
23/09/2021
42.14
 0 42.14 42.14 42.14 0 0 0
22/09/2021
42.14
 800 42.68 42.68 42.14 0 800 -0.0
21/09/2021
42.68
 0 42.68 42.68 42.68 0 0 0
20/09/2021
42.68
 0 42.68 42.68 42.68 0 0 0
17/09/2021
42.68
 0 42.68 42.68 42.68 0 0 0
16/09/2021
42.68
 10 42.68 42.68 42.68 0 0 0
15/09/2021
42.68
 0 42.68 42.68 42.68 0 0 0
14/09/2021
42.68
 0 42.68 42.68 42.68 0 0 0
13/09/2021
42.68
 500 43.04 43.04 42.68 0 500 -0.0
10/09/2021
43.04
 300 43.04 43.04 43.04 0 100 -0.0
09/09/2021
43.04
 0 43.04 43.04 43.04 0 0 0
08/09/2021
43.04
 100 43.04 43.04 43.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |