CTCP Hoá - Dược phẩm Mekophar (mkp)

26.70
0
(0%)
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
(2026-05-20) 		0.20 0.75% 16,900 -300 0
26.50
28
26.70
2 tháng
(2026-04-20) 		-0.30 -1.11% 103,000 -900 0
25.60
28.40
26.70
3 tháng
(2026-03-23) 		-3.80 -12.46% 497,300 -1,300 0
25.60
35.30
26.70
6 tháng
(2025-12-22) 		-1.30 -4.64% 591,600 -1,700 -0.0
25.10
35.30
26.70
12 tháng
(2025-06-24) 		0.20 0.75% 1,027,600 -3,700 -0.0
24.60
35.30
26.70
24 tháng
(2024-07-01) 		-3.33 -11.10% 1,344,704 -4,498 -0.1
23.60
35.30
26.70
36 tháng
(2023-07-05) 		-0.26 -0.96% 1,930,526 -3,651 -0.0
22.80
35.30
26.70
60 tháng
(2021-07-15) 		-9.93 -27.11% 8,844,274 11,449 0.6
22.80
72.25
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |