CTCP Hoá - Dược phẩm Mekophar (mkp)

33.50
0.50
(1.52%)
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
(2026-02-23) 		3 10% 39,100 0 0
30
33.80
33.50
2 tháng
(2026-01-19) 		5 17.86% 76,300 -400 -0.0
27.50
33.80
33.50
3 tháng
(2025-12-18) 		5.70 20.88% 93,800 -400 -0.0
25.10
33.80
33.50
6 tháng
(2025-09-19) 		3.10 10.37% 145,600 -400 -0.0
25.10
33.80
33.50
12 tháng
(2025-03-24) 		3.46 11.70% 642,900 -2,400 -0.0
23.60
34.40
33.50
24 tháng
(2024-03-28) 		6.24 23.30% 928,896 -3,098 -0.1
23.60
34.40
33.50
36 tháng
(2023-04-03) 		6.92 26.54% 1,521,075 -2,351 -0.0
22.80
34.40
33.50
60 tháng
(2021-04-13) 		-1.15 -3.36% 8,389,703 14,149 0.7
22.80
72.25
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2019
41.55
 2,901 39.34 41.55 33.99 0 0 0
21/08/2019
39.34
 0 39.34 39.34 39.34 0 0 0
20/08/2019
39.34
 0 39.34 39.34 39.34 0 0 0
19/08/2019
39.34
 0 39.34 39.34 39.34 0 0 0
16/08/2019
39.34
 100 37.77 39.34 39.34 0 0 0
15/08/2019
37.77
 500 37.77 37.77 37.77 500 0 0.0
14/08/2019
37.77
 1,000 37.06 37.77 37.77 1,000 0 0.0
13/08/2019
37.06
 200 43.59 43.59 37.06 0 0 0
12/08/2019
43.59
 0 43.59 43.59 43.59 0 0 0
09/08/2019
43.59
 100 36.35 43.59 43.59 0 0 0
08/08/2019
36.35
 1,600 42.65 42.65 36.35 1,000 0 0.1
07/08/2019
42.65
 0 42.65 42.65 42.65 0 0 0
06/08/2019
42.65
 0 42.65 42.65 42.65 0 0 0
05/08/2019
42.65
 0 42.65 42.65 42.65 0 0 0
02/08/2019
42.65
 0 42.65 42.65 42.65 0 0 0
01/08/2019
42.65
 0 46.74 42.65 42.65 0 0 0
31/07/2019
46.74
 500 41.94 46.74 41.62 0 0 0
30/07/2019
41.94
 0 41.94 41.94 41.94 0 0 0
29/07/2019
41.94
 1 41.94 41.94 41.94 0 0 0
26/07/2019
41.94
 0 41.94 41.94 41.94 0 0 0
25/07/2019
41.94
 0 41.94 41.94 41.94 0 0 0
24/07/2019
41.94
 0 41.94 41.94 41.94 0 0 0
23/07/2019
41.94
 0 41.94 41.94 41.94 0 0 0
22/07/2019
41.94
 15 41.94 41.94 41.94 0 0 0
19/07/2019
41.94
 111 36.51 41.94 41.94 0 0 0
18/07/2019
36.51
 0 33.91 36.51 36.51 0 0 0
17/07/2019
33.91
 2,600 33.83 38.79 33.91 0 0 0
16/07/2019
33.83
 0 33.05 33.83 33.83 0 0 0
15/07/2019
33.05
 200 42.49 42.49 33.05 0 0 0
12/07/2019
42.49
 2,200 42.33 42.49 34.78 0 0 0
11/07/2019
42.33
 1,000 39.18 42.33 38.87 0 0 0
10/07/2019
39.18
 2,035 36.98 39.18 36.19 0 0 0
09/07/2019
36.98
 100 37.30 37.30 36.98 0 0 0
08/07/2019
37.30
 0 36.59 37.30 37.30 0 0 0
05/07/2019
36.59
 3,400 33.76 39.11 36.59 0 0 0
04/07/2019
33.76
 2,000 38.40 38.40 33.76 0 0 0
03/07/2019
38.40
 301 45.16 45.16 38.40 0 0 0
02/07/2019
45.16
 0 45.16 45.16 45.16 0 0 0
01/07/2019
45.16
 0 49.18 45.16 45.16 0 0 0
28/06/2019
49.18
 13,422 43.67 49.18 37.06 0 0 0
27/06/2019
43.67
 3,100 39.74 43.67 39.11 0 0 0
26/06/2019
39.74
 825 39.34 39.74 39.34 0 0 0
25/06/2019
39.34
 1,000 42.80 42.80 39.34 0 0 0
24/06/2019
42.80
 600 41.70 42.80 34.31 0 0 0
21/06/2019
41.70
 900 39.26 41.70 36.98 0 0 0
20/06/2019
39.26
 2,905 35.96 39.26 38.56 0 0 0
19/06/2019
35.96
 0 35.41 35.96 35.96 0 0 0
18/06/2019
35.41
 1,000 35.41 36.27 35.41 0 0 0
17/06/2019
35.41
 14,900 38.48 41.62 35.41 12,600 0 0.7
14/06/2019
38.48
 310 35.41 38.48 36.19 10 0 0.0
13/06/2019
35.41
 1,000 36.27 36.27 35.33 0 0 0
12/06/2019
36.27
 0 36.27 36.27 36.27 0 0 0
11/06/2019
36.27
 0 36.27 36.27 36.27 0 0 0
10/06/2019
36.27
 0 36.27 36.27 36.27 0 0 0
07/06/2019
36.27
 100 33.05 36.27 36.27 0 0 0
06/06/2019
33.05
 0 33.05 33.05 33.05 0 0 0
05/06/2019
33.05
 1,500 33.83 33.83 33.05 0 0 0
04/06/2019
33.83
 3 33.83 33.83 33.83 0 0 0
03/06/2019
33.83
 1,500 37.06 37.06 33.83 0 0 0
31/05/2019
37.06
 0 37.06 37.06 37.06 0 0 0
30/05/2019
37.06
 100 39.34 39.34 37.06 0 0 0
29/05/2019
39.34
 2,408 36.98 39.34 39.34 8 0 0.0
28/05/2019
36.98
 500 34.70 36.98 36.98 0 0 0
27/05/2019
34.70
 100 34.62 34.70 34.70 0 0 0
24/05/2019
34.62
 0 34.62 34.62 34.62 0 0 0
23/05/2019
34.62
 603 34.62 34.62 34.62 0 0 0
22/05/2019
34.62
 600 34.62 34.62 33.83 0 0 0
21/05/2019
34.62
 100 35.01 35.01 34.62 0 0 0
20/05/2019
35.01
 200 36.12 36.12 35.01 0 0 0
17/05/2019
36.12
 100 37.14 37.14 36.12 0 0 0
16/05/2019
37.14
 0 37.14 37.14 37.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |