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)
13/04/2021
33.50
 1,600 33.90 33.90 33.50 0 0 0
12/04/2021
33.90
 1,246 33.50 33.90 33.74 0 0 0
09/04/2021
33.50
 1,600 33.50 33.50 33.50 0 0 0
08/04/2021
33.50
 500 33.50 33.50 33.50 0 0 0
07/04/2021
33.50
 0 33.50 33.50 33.50 0 0 0
06/04/2021
33.50
 0 33.50 33.50 33.50 0 0 0
05/04/2021
33.50
 5,400 33.50 33.50 33.50 0 0 0
02/04/2021
33.50
 2,236 33.50 33.50 31.91 0 0 0
01/04/2021
33.50
 80 33.50 33.50 33.50 0 0 0
31/03/2021
33.50
 500 34.30 34.30 33.50 0 0 0
30/03/2021
34.30
 200 32.71 34.30 29.68 0 0 0
29/03/2021
32.71
 700 32.71 34.14 30.31 0 0 0
26/03/2021
32.71
 0 32.71 32.71 32.71 0 0 0
25/03/2021
32.71
 0 32.71 32.71 32.71 0 0 0
24/03/2021
32.71
 600 32.31 32.71 32.71 0 0 0
23/03/2021
32.31
 0 32.31 32.31 32.31 0 0 0
22/03/2021
32.31
 9 32.31 32.31 32.31 0 0 0
19/03/2021
32.31
 100 31.59 32.31 32.31 0 0 0
18/03/2021
31.59
 0 31.51 31.59 31.59 0 0 0
17/03/2021
31.51
 2,300 31.75 31.91 31.51 0 0 0
16/03/2021
31.75
 0 31.59 31.75 31.75 0 0 0
15/03/2021
31.59
 1,000 32.23 32.23 31.59 0 1,000 -0.0
12/03/2021
32.23
 1,300 32.71 32.71 31.91 0 0 0
11/03/2021
32.71
 700 30.87 32.71 31.91 0 0 0
10/03/2021
30.87
 0 30.87 30.87 30.87 0 0 0
09/03/2021
30.87
 0 30.87 30.87 30.87 0 0 0
08/03/2021
30.87
 0 30.39 30.87 30.39 0 0 0
05/03/2021
30.39
 700 31.91 32.55 30.31 0 0 0
04/03/2021
31.91
 0 31.91 31.91 31.91 0 0 0
03/03/2021
31.91
 100 31.91 31.91 31.91 0 0 0
02/03/2021
31.91
 200 31.83 31.91 31.91 0 0 0
01/03/2021
31.83
 600 31.91 31.91 31.83 0 0 0
26/02/2021
31.91
 100 32.47 32.47 31.91 0 0 0
25/02/2021
32.47
 0 32.47 32.47 32.47 0 0 0
24/02/2021
32.47
 100 32.55 32.55 32.47 0 0 0
23/02/2021
32.55
 100 32.55 32.55 32.55 0 0 0
22/02/2021
32.55
 101 32.55 32.55 32.55 0 0 0
19/02/2021
32.55
 0 32.55 32.55 32.55 0 0 0
18/02/2021
32.55
 21 32.55 32.55 32.55 0 0 0
17/02/2021
32.55
 101 32.55 32.55 32.55 0 0 0
09/02/2021
32.55
 0 32.55 32.55 32.55 0 0 0
08/02/2021
32.55
 0 32.55 32.55 32.55 0 0 0
05/02/2021
32.55
 100 32.15 32.55 32.55 0 0 0
04/02/2021
32.15
 0 32.15 32.15 32.15 0 0 0
03/02/2021
32.15
 0 31.51 32.15 32.15 0 0 0
02/02/2021
31.51
 500 32.31 32.71 31.51 0 0 0
01/02/2021
32.31
 100 31.51 32.31 32.31 0 0 0
29/01/2021
31.51
 100 31.51 31.51 31.51 0 0 0
28/01/2021
31.51
 310 32.23 32.23 31.11 0 0 0
27/01/2021
32.23
 0 31.11 32.23 32.23 0 0 0
26/01/2021
31.11
 200 31.11 33.35 31.11 0 0 0
25/01/2021
31.11
 100 31.11 31.11 31.11 0 0 0
22/01/2021
31.11
 800 31.83 32.63 31.11 0 0 0
21/01/2021
31.83
 500 31.19 31.83 31.11 0 100 -0.0
20/01/2021
31.19
 0 31.19 31.19 31.19 0 0 0
19/01/2021
31.19
 0 29.60 31.19 31.19 0 0 0
18/01/2021
29.60
 1,075 32.63 32.63 29.60 0 0 0
15/01/2021
32.63
 100 31.91 32.63 32.63 0 0 0
14/01/2021
31.91
 220 32.15 32.15 31.91 0 0 0
13/01/2021
32.15
 0 32.15 32.15 32.15 0 0 0
12/01/2021
32.15
 2 32.15 32.15 32.15 0 0 0
11/01/2021
32.15
 0 33.11 32.15 33.11 0 0 0
08/01/2021
33.11
 1,339 31.91 33.11 31.91 0 0 0
07/01/2021
31.91
 1,000 31.91 31.91 31.91 0 0 0
06/01/2021
31.91
 100 31.91 31.91 31.91 0 0 0
05/01/2021
31.91
 300 32.31 32.31 31.91 0 0 0
04/01/2021
32.31
 700 33.11 33.11 32.31 0 0 0
31/12/2020
33.11
 500 32.55 33.11 31.91 0 0 0
30/12/2020
32.55
 0 32.55 32.55 32.55 0 0 0
29/12/2020
32.55
 0 32.55 32.55 32.55 0 0 0
28/12/2020
32.55
 0 32.55 32.55 32.55 0 0 0
25/12/2020
32.55
 100 31.91 32.55 32.55 0 0 0
24/12/2020
31.91
 530 32.31 32.31 31.91 0 0 0
23/12/2020
32.31
 1,000 32.31 32.31 32.31 0 0 0
22/12/2020
32.31
 0 32.31 32.31 32.31 0 0 0
21/12/2020
32.31
 0 32.31 32.31 32.31 0 0 0
18/12/2020
32.31
 1,000 31.91 32.31 32.31 1,000 0 0.0
17/12/2020
31.91
 6,800 32.31 32.31 31.91 1,000 1,000 0
16/12/2020
32.31
 300 32.31 32.31 32.31 0 0 0
15/12/2020
32.31
 1,100 32.31 32.31 32.31 100 0 0.0
14/12/2020
32.31
 0 32.71 32.31 32.31 0 0 0
11/12/2020
32.71
 2,000 31.91 32.71 31.91 0 0 0
10/12/2020
31.91
 1,000 32.95 32.95 31.91 0 0 0
09/12/2020
32.95
 7 32.95 32.95 32.95 0 0 0
08/12/2020
32.95
 0 32.71 32.95 32.95 0 0 0
07/12/2020
32.71
 1,500 33.11 33.11 32.71 0 0 0
04/12/2020
33.11
 600 32.71 33.11 32.71 0 0 0
03/12/2020
32.71
 800 32.71 32.71 32.71 0 0 0
02/12/2020
32.71
 200 32.71 32.71 32.71 0 0 0
01/12/2020
32.71
 0 32.71 32.71 32.71 0 0 0
30/11/2020
32.71
 1,500 32.87 32.87 32.63 0 0 0
27/11/2020
32.87
 400 33.42 33.42 32.87 400 0 0.0
26/11/2020
33.42
 600 29.60 33.42 30.31 400 0 0.0
25/11/2020
29.60
 0 29.60 29.60 29.60 0 0 0
24/11/2020
29.60
 1,100 33.50 33.50 29.60 0 0 0
23/11/2020
33.50
 0 33.50 33.50 33.50 0 0 0
20/11/2020
33.50
 0 33.50 33.50 33.50 0 0 0
19/11/2020
33.50
 0 33.50 33.50 33.50 0 0 0
18/11/2020
33.50
 100 31.91 33.50 33.50 0 0 0
17/11/2020
31.91
 800 33.50 33.50 31.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |