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)
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
02/11/2020
33.82
 0 33.82 33.82 33.82 0 0 0
30/10/2020
33.82
 0 33.82 33.82 33.82 0 0 0
29/10/2020
33.82
 0 33.82 33.82 33.82 0 0 0
28/10/2020
33.82
 0 33.82 33.82 33.82 0 0 0
27/10/2020
33.82
 0 34.15 33.82 33.82 0 0 0
26/10/2020
34.15
 634 33.34 34.15 33.74 0 0 0
23/10/2020
33.34
 2,000 34.15 34.15 33.34 1,900 0 0.1
22/10/2020
34.15
 0 34.15 34.15 34.15 0 0 0
21/10/2020
34.15
 0 34.15 34.15 34.15 0 0 0
20/10/2020
34.15
 0 34.15 34.15 34.15 0 0 0
19/10/2020
34.15
 100 34.15 34.15 34.15 0 0 0
16/10/2020
34.15
 100 34.15 34.15 34.15 0 0 0
15/10/2020
34.15
 300 34.15 34.15 34.15 0 0 0
14/10/2020
34.15
 0 34.15 34.15 34.15 0 0 0
13/10/2020
34.15
 100 34.39 34.39 34.15 0 0 0
12/10/2020
34.39
 0 34.96 34.39 34.96 0 0 0
09/10/2020
34.96
 3,000 34.15 34.96 34.15 0 0 0
08/10/2020
34.15
 0 34.15 34.15 34.15 0 0 0
07/10/2020
34.15
 0 34.15 34.15 34.15 0 0 0
06/10/2020
34.15
 0 34.15 34.15 34.15 0 0 0
05/10/2020
34.15
 1,000 33.90 34.15 34.15 0 1,000 -0.0
02/10/2020
33.90
 0 33.90 33.90 33.90 0 0 0
01/10/2020
33.90
 0 32.52 33.90 33.90 0 0 0
30/09/2020
32.52
 300 30.08 34.56 26.83 0 0 0
29/09/2020
30.08
 534 34.07 34.07 30.08 0 0 0
28/09/2020
34.07
 310 34.07 34.07 34.07 0 0 0
25/09/2020
34.07
 0 34.07 34.07 34.07 0 0 0
24/09/2020
34.07
 0 34.07 34.07 34.07 0 0 0
23/09/2020
34.07
 0 34.07 34.07 34.07 0 0 0
22/09/2020
34.07
 100 34.15 34.15 30.90 0 0 0
21/09/2020
34.15
 300 31.87 34.15 34.15 0 0 0
18/09/2020
31.87
 0 31.87 31.87 31.87 0 0 0
17/09/2020
31.87
 0 31.87 31.87 31.87 0 0 0
16/09/2020
31.87
 100 31.47 31.87 26.83 0 0 0
15/09/2020
31.47
 0 31.47 31.47 31.47 0 0 0
14/09/2020
31.47
 129 34.96 34.96 31.47 0 0 0
11/09/2020
34.96
 1,000 34.96 34.96 34.96 0 0 0
10/09/2020
34.96
 1,600 34.96 34.96 34.96 0 0 0
09/09/2020
34.96
 300 35.37 35.37 34.96 0 0 0
08/09/2020
35.37
 0 35.37 35.37 35.37 0 0 0
07/09/2020
35.37
 0 35.37 35.37 35.37 0 0 0
04/09/2020
35.37
 1 35.37 35.37 35.37 0 0 0
03/09/2020
35.37
 600 34.96 35.37 35.37 0 0 0
01/09/2020
34.96
 700 34.96 34.96 34.96 0 0 0
31/08/2020
34.96
 0 34.96 34.96 34.96 0 0 0
28/08/2020
34.96
 1,000 34.15 34.96 34.96 0 0 0
27/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
26/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
25/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
24/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
21/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
20/08/2020
34.15
 2,478 34.15 34.23 34.15 0 2,400 -0.1
19/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
18/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
17/08/2020
34.15
 0 34.15 34.15 34.15 0 0 0
14/08/2020
34.15
 1,000 34.47 34.47 34.15 0 0 0
13/08/2020
34.47
 1,100 34.56 34.56 34.47 0 1,000 -0.0
12/08/2020
34.56
 1,378 34.72 34.72 34.56 0 1,300 -0.1
11/08/2020
34.72
 0 34.72 34.72 34.72 0 0 0
10/08/2020
34.72
 0 34.72 34.72 34.72 0 0 0
07/08/2020
34.72
 78 34.96 34.96 34.72 0 0 0
06/08/2020
34.96
 1,700 34.56 34.96 34.56 0 700 -0.0
05/08/2020
34.56
 500 34.56 34.56 34.56 0 500 -0.0
04/08/2020
34.56
 1,200 34.96 34.96 34.56 0 1,000 -0.0
03/08/2020
34.96
 700 34.64 34.96 34.96 0 700 -0.0
31/07/2020
34.64
 300 36.51 36.51 34.64 0 0 0
30/07/2020
36.51
 354 34.15 36.51 34.56 0 0 0
29/07/2020
34.15
 100 34.96 34.96 34.15 0 0 0
28/07/2020
34.96
 100 34.15 34.96 34.96 0 0 0
27/07/2020
34.15
 1,600 35.77 35.77 34.15 0 1,600 -0.1
24/07/2020
35.77
 500 36.59 36.59 35.77 0 0 0
23/07/2020
36.59
 0 36.59 36.59 36.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |