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)
13/01/2020
49.41
 0 49.41 49.41 49.41 0 0 0
10/01/2020
49.41
 12 49.41 49.41 49.41 0 0 0
09/01/2020
49.41
 100 49.41 49.41 49.41 0 0 0
08/01/2020
49.41
 600 50.99 50.99 49.41 0 0 0
07/01/2020
50.99
 500 46.82 50.99 50.99 0 0 0
06/01/2020
46.82
 1,400 55.08 58.62 46.82 0 0 0
03/01/2020
55.08
 600 48.00 55.08 55.08 0 0 0
02/01/2020
48.00
 700 44.06 48.00 48.00 0 0 0
31/12/2019
44.06
 4,400 42.17 44.06 39.34 0 0 0
30/12/2019
42.17
 0 42.49 42.17 42.17 0 0 0
27/12/2019
42.49
 2,000 41.62 42.49 41.70 0 0 0
26/12/2019
41.62
 900 35.80 41.62 34.31 0 0 0
25/12/2019
35.80
 400 41.94 41.94 35.80 0 0 0
24/12/2019
41.94
 400 38.48 42.49 41.94 0 0 0
23/12/2019
38.48
 1,562 36.82 38.56 35.01 0 0 0
20/12/2019
36.82
 4,100 35.33 36.82 33.83 200 0 0.0
19/12/2019
35.33
 0 35.33 35.33 35.33 0 0 0
18/12/2019
35.33
 1,076 35.25 35.33 35.33 1,000 0 0.0
17/12/2019
35.25
 2,900 33.44 35.25 34.62 0 0 0
16/12/2019
33.44
 1,900 33.20 38.08 33.44 900 0 0.0
13/12/2019
33.20
 1,800 34.70 34.70 33.20 0 0 0
12/12/2019
34.70
 1,400 34.62 36.90 34.70 600 0 0.0
11/12/2019
34.62
 500 36.90 36.90 34.62 500 0 0.0
10/12/2019
36.90
 0 36.90 36.90 36.90 0 0 0
09/12/2019
36.90
 0 36.90 36.90 36.90 0 0 0
06/12/2019
36.90
 700 36.90 36.90 36.90 0 0 0
05/12/2019
36.90
 700 35.64 36.90 34.54 0 0 0
04/12/2019
35.64
 700 33.05 35.64 35.57 0 0 0
03/12/2019
33.05
 100 36.43 36.43 33.05 0 0 0
02/12/2019
36.43
 517 33.20 36.43 36.43 0 0 0
29/11/2019
33.20
 100 36.82 36.82 33.20 0 0 0
28/11/2019
36.82
 0 36.82 36.82 36.82 0 0 0
27/11/2019
36.82
 0 36.82 36.82 36.82 0 0 0
26/11/2019
36.82
 600 34.62 36.82 36.82 0 0 0
25/11/2019
34.62
 1,700 37.69 37.69 33.83 0 0 0
22/11/2019
37.69
 700 34.62 37.69 36.43 0 0 0
21/11/2019
34.62
 600 36.90 36.90 34.62 0 0 0
20/11/2019
36.90
 0 36.90 36.90 36.90 0 0 0
19/11/2019
36.90
 0 36.90 36.90 36.90 0 0 0
18/11/2019
36.90
 0 36.90 36.90 36.90 0 0 0
15/11/2019
36.90
 0 36.90 36.90 36.90 0 0 0
14/11/2019
36.90
 0 36.59 36.90 36.90 0 0 0
13/11/2019
36.59
 600 36.90 37.22 36.59 0 0 0
12/11/2019
36.90
 0 36.90 36.90 36.90 0 0 0
11/11/2019
36.90
 200 36.43 36.90 36.90 0 0 0
08/11/2019
36.43
 1,500 36.82 36.82 36.43 0 0 0
07/11/2019
36.82
 100 34.62 36.82 36.82 0 0 0
06/11/2019
34.62
 0 34.62 34.62 34.62 0 0 0
05/11/2019
34.62
 100 36.35 36.35 34.62 0 0 0
04/11/2019
36.35
 100 34.62 36.35 36.35 0 0 0
01/11/2019
34.62
 100 33.20 34.62 34.62 0 0 0
31/10/2019
33.20
 200 36.04 36.51 33.20 0 0 0
30/10/2019
36.04
 0 36.04 36.04 36.04 0 0 0
29/10/2019
36.04
 150 32.58 36.04 36.04 0 0 0
28/10/2019
32.58
 100 35.64 35.64 32.58 0 0 0
25/10/2019
35.64
 0 35.64 35.64 35.64 0 0 0
24/10/2019
35.64
 0 36.67 35.64 35.64 0 0 0
23/10/2019
36.67
 229 34.07 36.67 34.62 0 0 0
22/10/2019
34.07
 60 34.07 34.07 34.07 0 0 0
21/10/2019
34.07
 0 35.41 34.07 34.07 0 0 0
18/10/2019
35.41
 5,617 33.05 35.41 33.83 0 0 0
17/10/2019
33.05
 1,300 33.05 34.94 33.05 0 0 0
16/10/2019
33.05
 500 33.28 33.28 33.05 0 0 0
15/10/2019
33.28
 0 33.83 33.28 33.28 0 0 0
14/10/2019
33.83
 3,700 36.59 36.59 32.02 0 0 0
11/10/2019
36.59
 121 35.96 36.59 36.59 0 0 0
10/10/2019
35.96
 0 35.96 35.96 35.96 0 0 0
09/10/2019
35.96
 0 35.96 35.96 35.96 0 0 0
08/10/2019
35.96
 0 35.41 35.96 35.96 0 0 0
07/10/2019
35.41
 200 36.51 36.51 35.41 0 0 0
04/10/2019
36.51
 150 34.31 36.51 36.51 0 0 0
03/10/2019
34.31
 0 34.31 34.31 34.31 0 0 0
02/10/2019
34.31
 0 33.83 34.31 34.31 0 0 0
01/10/2019
33.83
 2,306 38.95 38.95 33.83 0 0 0
30/09/2019
38.95
 6,100 36.19 38.95 35.41 0 0 0
27/09/2019
36.19
 2,000 39.34 39.34 33.83 0 0 0
26/09/2019
39.34
 2,700 38.95 39.34 34.23 0 0 0
25/09/2019
38.95
 0 38.95 38.95 38.95 0 0 0
24/09/2019
38.95
 100 35.01 38.95 38.95 0 0 0
23/09/2019
35.01
 3,260 38.56 38.56 34.70 2,000 0 0.1
20/09/2019
38.56
 1,600 35.25 38.56 33.83 0 0 0
19/09/2019
35.25
 1,510 37.61 37.61 33.83 0 0 0
18/09/2019
37.61
 0 37.61 37.61 37.61 0 0 0
17/09/2019
37.61
 125 37.61 37.61 37.61 0 0 0
16/09/2019
37.61
 0 38.48 37.61 37.61 0 0 0
13/09/2019
38.48
 400 35.25 38.56 35.41 0 0 0
12/09/2019
35.25
 100 37.93 37.93 35.25 0 0 0
11/09/2019
37.93
 1,165 38.32 38.32 31.87 0 0 0
10/09/2019
38.32
 600 38.40 38.40 33.83 500 0 0.0
09/09/2019
38.40
 0 38.40 38.40 38.40 0 0 0
06/09/2019
38.40
 100 33.60 38.40 38.40 0 0 0
05/09/2019
33.60
 0 33.52 33.60 33.60 0 0 0
04/09/2019
33.52
 500 39.34 39.34 33.52 0 500 -0.0
03/09/2019
39.34
 5,800 35.01 39.34 33.44 0 4,700 -0.2
30/08/2019
35.01
 0 38.63 35.01 35.01 0 0 0
29/08/2019
38.63
 2,700 34.54 38.87 34.54 400 0 0.0
28/08/2019
34.54
 1,000 34.54 34.54 34.54 1,000 0 0.0
27/08/2019
34.54
 200 34.62 34.62 34.54 0 0 0
26/08/2019
34.62
 0 39.26 34.62 34.62 0 0 0
23/08/2019
39.26
 525 41.55 41.55 33.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |