CTCP Hoá - Dược phẩm Mekophar (mkp)

29.60
-0.50
(-1.66%)
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
(2025-12-31) 		5 19.92% 31,600 -400 -0.0
25.10
30.50
29.60
2 tháng
(2025-12-01) 		3 11.07% 51,300 -400 -0.0
25.10
30.50
29.60
3 tháng
(2025-11-03) 		3.20 11.90% 77,300 -400 -0.0
25.10
30.50
29.60
6 tháng
(2025-08-04) 		3.20 11.90% 424,200 -600 0.0
24.60
34.40
29.60
12 tháng
(2025-02-04) 		1.44 5.03% 630,800 -2,400 -0.0
23.60
34.40
29.60
24 tháng
(2024-02-15) 		3.53 13.28% 948,076 -3,098 -0.1
23.60
34.40
29.60
36 tháng
(2023-02-15) 		4.02 15.42% 1,516,807 -2,451 -0.0
22.80
34.40
29.60
60 tháng
(2021-02-25) 		-2.99 -9.04% 8,358,474 13,149 0.7
22.80
72.25
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2021
34.96
 200 33.34 34.96 30.25 0 0 0
29/03/2021
33.34
 700 33.34 34.80 30.90 0 0 0
26/03/2021
33.34
 0 33.34 33.34 33.34 0 0 0
25/03/2021
33.34
 0 33.34 33.34 33.34 0 0 0
24/03/2021
33.34
 600 32.93 33.34 33.34 0 0 0
23/03/2021
32.93
 0 32.93 32.93 32.93 0 0 0
22/03/2021
32.93
 9 32.93 32.93 32.93 0 0 0
19/03/2021
32.93
 100 32.20 32.93 32.93 0 0 0
18/03/2021
32.20
 0 32.12 32.20 32.20 0 0 0
17/03/2021
32.12
 2,300 32.36 32.52 32.12 0 0 0
16/03/2021
32.36
 0 32.20 32.36 32.36 0 0 0
15/03/2021
32.20
 1,000 32.85 32.85 32.20 0 1,000 -0.0
12/03/2021
32.85
 1,300 33.34 33.34 32.52 0 0 0
11/03/2021
33.34
 700 31.47 33.34 32.52 0 0 0
10/03/2021
31.47
 0 31.47 31.47 31.47 0 0 0
09/03/2021
31.47
 0 31.47 31.47 31.47 0 0 0
08/03/2021
31.47
 0 30.98 31.47 30.98 0 0 0
05/03/2021
30.98
 700 32.52 33.17 30.90 0 0 0
04/03/2021
32.52
 0 32.52 32.52 32.52 0 0 0
03/03/2021
32.52
 100 32.52 32.52 32.52 0 0 0
02/03/2021
32.52
 200 32.44 32.52 32.52 0 0 0
01/03/2021
32.44
 600 32.52 32.52 32.44 0 0 0
26/02/2021
32.52
 100 33.09 33.09 32.52 0 0 0
25/02/2021
33.09
 0 33.09 33.09 33.09 0 0 0
24/02/2021
33.09
 100 33.17 33.17 33.09 0 0 0
23/02/2021
33.17
 100 33.17 33.17 33.17 0 0 0
22/02/2021
33.17
 101 33.17 33.17 33.17 0 0 0
19/02/2021
33.17
 0 33.17 33.17 33.17 0 0 0
18/02/2021
33.17
 21 33.17 33.17 33.17 0 0 0
17/02/2021
33.17
 101 33.17 33.17 33.17 0 0 0
09/02/2021
33.17
 0 33.17 33.17 33.17 0 0 0
08/02/2021
33.17
 0 33.17 33.17 33.17 0 0 0
05/02/2021
33.17
 100 32.77 33.17 33.17 0 0 0
04/02/2021
32.77
 0 32.77 32.77 32.77 0 0 0
03/02/2021
32.77
 0 32.12 32.77 32.77 0 0 0
02/02/2021
32.12
 500 32.93 33.34 32.12 0 0 0
01/02/2021
32.93
 100 32.12 32.93 32.93 0 0 0
29/01/2021
32.12
 100 32.12 32.12 32.12 0 0 0
28/01/2021
32.12
 310 32.85 32.85 31.71 0 0 0
27/01/2021
32.85
 0 31.71 32.85 32.85 0 0 0
26/01/2021
31.71
 200 31.71 33.99 31.71 0 0 0
25/01/2021
31.71
 100 31.71 31.71 31.71 0 0 0
22/01/2021
31.71
 800 32.44 33.25 31.71 0 0 0
21/01/2021
32.44
 500 31.79 32.44 31.71 0 100 -0.0
20/01/2021
31.79
 0 31.79 31.79 31.79 0 0 0
19/01/2021
31.79
 0 30.16 31.79 31.79 0 0 0
18/01/2021
30.16
 1,075 33.25 33.25 30.16 0 0 0
15/01/2021
33.25
 100 32.52 33.25 33.25 0 0 0
14/01/2021
32.52
 220 32.77 32.77 32.52 0 0 0
13/01/2021
32.77
 0 32.77 32.77 32.77 0 0 0
12/01/2021
32.77
 2 32.77 32.77 32.77 0 0 0
11/01/2021
32.77
 0 33.74 32.77 33.74 0 0 0
08/01/2021
33.74
 1,339 32.52 33.74 32.52 0 0 0
07/01/2021
32.52
 1,000 32.52 32.52 32.52 0 0 0
06/01/2021
32.52
 100 32.52 32.52 32.52 0 0 0
05/01/2021
32.52
 300 32.93 32.93 32.52 0 0 0
04/01/2021
32.93
 700 33.74 33.74 32.93 0 0 0
31/12/2020
33.74
 500 33.17 33.74 32.52 0 0 0
30/12/2020
33.17
 0 33.17 33.17 33.17 0 0 0
29/12/2020
33.17
 0 33.17 33.17 33.17 0 0 0
28/12/2020
33.17
 0 33.17 33.17 33.17 0 0 0
25/12/2020
33.17
 100 32.52 33.17 33.17 0 0 0
24/12/2020
32.52
 530 32.93 32.93 32.52 0 0 0
23/12/2020
32.93
 1,000 32.93 32.93 32.93 0 0 0
22/12/2020
32.93
 0 32.93 32.93 32.93 0 0 0
21/12/2020
32.93
 0 32.93 32.93 32.93 0 0 0
18/12/2020
32.93
 1,000 32.52 32.93 32.93 1,000 0 0.0
17/12/2020
32.52
 6,800 32.93 32.93 32.52 1,000 1,000 0
16/12/2020
32.93
 300 32.93 32.93 32.93 0 0 0
15/12/2020
32.93
 1,100 32.93 32.93 32.93 100 0 0.0
14/12/2020
32.93
 0 33.34 32.93 32.93 0 0 0
11/12/2020
33.34
 2,000 32.52 33.34 32.52 0 0 0
10/12/2020
32.52
 1,000 33.58 33.58 32.52 0 0 0
09/12/2020
33.58
 7 33.58 33.58 33.58 0 0 0
08/12/2020
33.58
 0 33.34 33.58 33.58 0 0 0
07/12/2020
33.34
 1,500 33.74 33.74 33.34 0 0 0
04/12/2020
33.74
 600 33.34 33.74 33.34 0 0 0
03/12/2020
33.34
 800 33.34 33.34 33.34 0 0 0
02/12/2020
33.34
 200 33.34 33.34 33.34 0 0 0
01/12/2020
33.34
 0 33.34 33.34 33.34 0 0 0
30/11/2020
33.34
 1,500 33.50 33.50 33.25 0 0 0
27/11/2020
33.50
 400 34.07 34.07 33.50 400 0 0.0
26/11/2020
34.07
 600 30.16 34.07 30.90 400 0 0.0
25/11/2020
30.16
 0 30.16 30.16 30.16 0 0 0
24/11/2020
30.16
 1,100 34.15 34.15 30.16 0 0 0
23/11/2020
34.15
 0 34.15 34.15 34.15 0 0 0
20/11/2020
34.15
 0 34.15 34.15 34.15 0 0 0
19/11/2020
34.15
 0 34.15 34.15 34.15 0 0 0
18/11/2020
34.15
 100 32.52 34.15 34.15 0 0 0
17/11/2020
32.52
 800 34.15 34.15 32.52 0 0 0
16/11/2020
34.15
 0 34.15 34.15 34.15 0 0 0
13/11/2020
34.15
 200 34.15 34.15 34.15 0 0 0
12/11/2020
34.15
 710 34.15 34.15 34.15 0 0 0
11/11/2020
34.15
 1,000 33.90 34.15 34.15 0 0 0
10/11/2020
33.90
 0 33.90 33.90 33.90 0 0 0
09/11/2020
33.90
 0 33.90 33.90 33.90 0 0 0
06/11/2020
33.90
 0 34.07 33.90 33.90 0 0 0
05/11/2020
34.07
 400 34.15 34.15 33.74 0 0 0
04/11/2020
34.15
 0 34.15 34.15 34.15 0 0 0
03/11/2020
34.15
 100 33.82 34.15 34.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |