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)
16/11/2020
33.50
 0 33.50 33.50 33.50 0 0 0
13/11/2020
33.50
 200 33.50 33.50 33.50 0 0 0
12/11/2020
33.50
 710 33.50 33.50 33.50 0 0 0
11/11/2020
33.50
 1,000 33.27 33.50 33.50 0 0 0
10/11/2020
33.27
 0 33.27 33.27 33.27 0 0 0
09/11/2020
33.27
 0 33.27 33.27 33.27 0 0 0
06/11/2020
33.27
 0 33.42 33.27 33.27 0 0 0
05/11/2020
33.42
 400 33.50 33.50 33.11 0 0 0
04/11/2020
33.50
 0 33.50 33.50 33.50 0 0 0
03/11/2020
33.50
 100 33.19 33.50 33.50 0 0 0
02/11/2020
33.19
 0 33.19 33.19 33.19 0 0 0
30/10/2020
33.19
 0 33.19 33.19 33.19 0 0 0
29/10/2020
33.19
 0 33.19 33.19 33.19 0 0 0
28/10/2020
33.19
 0 33.19 33.19 33.19 0 0 0
27/10/2020
33.19
 0 33.50 33.19 33.19 0 0 0
26/10/2020
33.50
 634 32.71 33.50 33.11 0 0 0
23/10/2020
32.71
 2,000 33.50 33.50 32.71 1,900 0 0.1
22/10/2020
33.50
 0 33.50 33.50 33.50 0 0 0
21/10/2020
33.50
 0 33.50 33.50 33.50 0 0 0
20/10/2020
33.50
 0 33.50 33.50 33.50 0 0 0
19/10/2020
33.50
 100 33.50 33.50 33.50 0 0 0
16/10/2020
33.50
 100 33.50 33.50 33.50 0 0 0
15/10/2020
33.50
 300 33.50 33.50 33.50 0 0 0
14/10/2020
33.50
 0 33.50 33.50 33.50 0 0 0
13/10/2020
33.50
 100 33.74 33.74 33.50 0 0 0
12/10/2020
33.74
 0 34.30 33.74 34.30 0 0 0
09/10/2020
34.30
 3,000 33.50 34.30 33.50 0 0 0
08/10/2020
33.50
 0 33.50 33.50 33.50 0 0 0
07/10/2020
33.50
 0 33.50 33.50 33.50 0 0 0
06/10/2020
33.50
 0 33.50 33.50 33.50 0 0 0
05/10/2020
33.50
 1,000 33.27 33.50 33.50 0 1,000 -0.0
02/10/2020
33.27
 0 33.27 33.27 33.27 0 0 0
01/10/2020
33.27
 0 31.91 33.27 33.27 0 0 0
30/09/2020
31.91
 300 29.52 33.90 26.33 0 0 0
29/09/2020
29.52
 534 33.42 33.42 29.52 0 0 0
28/09/2020
33.42
 310 33.42 33.42 33.42 0 0 0
25/09/2020
33.42
 0 33.42 33.42 33.42 0 0 0
24/09/2020
33.42
 0 33.42 33.42 33.42 0 0 0
23/09/2020
33.42
 0 33.42 33.42 33.42 0 0 0
22/09/2020
33.42
 100 33.50 33.50 30.31 0 0 0
21/09/2020
33.50
 300 31.27 33.50 33.50 0 0 0
18/09/2020
31.27
 0 31.27 31.27 31.27 0 0 0
17/09/2020
31.27
 0 31.27 31.27 31.27 0 0 0
16/09/2020
31.27
 100 30.87 31.27 26.33 0 0 0
15/09/2020
30.87
 0 30.87 30.87 30.87 0 0 0
14/09/2020
30.87
 129 34.30 34.30 30.87 0 0 0
11/09/2020
34.30
 1,000 34.30 34.30 34.30 0 0 0
10/09/2020
34.30
 1,600 34.30 34.30 34.30 0 0 0
09/09/2020
34.30
 300 34.70 34.70 34.30 0 0 0
08/09/2020
34.70
 0 34.70 34.70 34.70 0 0 0
07/09/2020
34.70
 0 34.70 34.70 34.70 0 0 0
04/09/2020
34.70
 1 34.70 34.70 34.70 0 0 0
03/09/2020
34.70
 600 34.30 34.70 34.70 0 0 0
01/09/2020
34.30
 700 34.30 34.30 34.30 0 0 0
31/08/2020
34.30
 0 34.30 34.30 34.30 0 0 0
28/08/2020
34.30
 1,000 33.50 34.30 34.30 0 0 0
27/08/2020
33.50
 0 33.50 33.50 33.50 0 0 0
26/08/2020
33.50
 0 33.50 33.50 33.50 0 0 0
25/08/2020
33.50
 0 33.50 33.50 33.50 0 0 0
24/08/2020
33.50
 0 33.50 33.50 33.50 0 0 0
21/08/2020
33.50
 0 33.50 33.50 33.50 0 0 0
20/08/2020
33.50
 2,478 33.50 33.58 33.50 0 2,400 -0.1
19/08/2020
33.50
 0 33.50 33.50 33.50 0 0 0
18/08/2020
33.50
 0 33.50 33.50 33.50 0 0 0
17/08/2020
33.50
 0 33.50 33.50 33.50 0 0 0
14/08/2020
33.50
 1,000 33.82 33.82 33.50 0 0 0
13/08/2020
33.82
 1,100 33.90 33.90 33.82 0 1,000 -0.0
12/08/2020
33.90
 1,378 34.06 34.06 33.90 0 1,300 -0.1
11/08/2020
34.06
 0 34.06 34.06 34.06 0 0 0
10/08/2020
34.06
 0 34.06 34.06 34.06 0 0 0
07/08/2020
34.06
 78 34.30 34.30 34.06 0 0 0
06/08/2020
34.30
 1,700 33.90 34.30 33.90 0 700 -0.0
05/08/2020
33.90
 500 33.90 33.90 33.90 0 500 -0.0
04/08/2020
33.90
 1,200 34.30 34.30 33.90 0 1,000 -0.0
03/08/2020
34.30
 700 33.98 34.30 34.30 0 700 -0.0
31/07/2020
33.98
 300 35.82 35.82 33.98 0 0 0
30/07/2020
35.82
 354 33.50 35.82 33.90 0 0 0
29/07/2020
33.50
 100 34.30 34.30 33.50 0 0 0
28/07/2020
34.30
 100 33.50 34.30 34.30 0 0 0
27/07/2020
33.50
 1,600 35.10 35.10 33.50 0 1,600 -0.1
24/07/2020
35.10
 500 35.90 35.90 35.10 0 0 0
23/07/2020
35.90
 0 35.90 35.90 35.90 0 0 0
22/07/2020
35.90
 0 35.82 35.90 35.82 0 0 0
21/07/2020
35.82
 988 35.90 35.90 35.82 0 0 0
20/07/2020
35.90
 2,320 36.70 36.70 35.90 0 0 0
17/07/2020
36.70
 0 36.70 36.70 36.70 0 0 0
16/07/2020
36.70
 0 36.70 36.70 36.70 0 0 0
15/07/2020
36.70
 300 36.70 36.70 36.70 0 0 0
14/07/2020
36.70
 400 36.70 36.70 36.70 0 0 0
13/07/2020
36.70
 600 39.73 39.73 36.62 0 0 0
10/07/2020
39.73
 0 39.73 39.73 39.73 0 0 0
09/07/2020
39.73
 0 39.73 39.73 39.73 0 0 0
08/07/2020
39.73
 20 39.73 39.73 39.73 0 0 0
07/07/2020
39.73
 0 39.73 39.73 39.73 0 0 0
06/07/2020
39.73
 0 39.73 39.73 39.73 0 0 0
03/07/2020
39.73
 0 39.73 39.73 39.73 0 0 0
02/07/2020
39.73
 0 39.73 39.73 39.73 0 0 0
01/07/2020
39.73
 0 39.73 39.73 39.73 0 0 0
30/06/2020
39.73
 100 36.70 39.73 39.73 0 0 0
29/06/2020
36.70
 100 36.70 36.70 36.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |