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)
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
22/07/2020
36.59
 0 36.51 36.59 36.51 0 0 0
21/07/2020
36.51
 988 36.59 36.59 36.51 0 0 0
20/07/2020
36.59
 2,320 37.40 37.40 36.59 0 0 0
17/07/2020
37.40
 0 37.40 37.40 37.40 0 0 0
16/07/2020
37.40
 0 37.40 37.40 37.40 0 0 0
15/07/2020
37.40
 300 37.40 37.40 37.40 0 0 0
14/07/2020
37.40
 400 37.40 37.40 37.40 0 0 0
13/07/2020
37.40
 600 40.49 40.49 37.32 0 0 0
10/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
09/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
08/07/2020
40.49
 20 40.49 40.49 40.49 0 0 0
07/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
06/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
03/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
02/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
01/07/2020
40.49
 0 40.49 40.49 40.49 0 0 0
30/06/2020
40.49
 100 37.40 40.49 40.49 0 0 0
29/06/2020
37.40
 100 37.40 37.40 37.40 0 0 0
26/06/2020
37.40
 0 37.40 37.40 37.40 0 0 0
25/06/2020
37.40
 200 36.59 37.40 37.40 0 0 0
24/06/2020
36.59
 65 36.59 36.59 36.59 0 0 0
23/06/2020
36.59
 3,500 41.06 41.06 36.59 0 0 0
22/06/2020
41.06
 0 41.06 41.06 41.06 0 0 0
19/06/2020
41.06
 100 38.21 41.06 41.06 0 0 0
18/06/2020
38.21
 1,104 38.21 38.21 38.21 0 1,000 -0.0
17/06/2020
38.21
 0 38.21 38.21 38.21 0 0 0
16/06/2020
38.21
 200 38.21 38.21 38.21 0 0 0
15/06/2020
38.21
 500 38.21 38.21 38.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |