CTCP Hoá - Dược phẩm Mekophar (mkp)

26.70
0
(0%)
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
(2026-05-20) 		0.20 0.75% 16,900 -300 0
26.50
28
26.70
2 tháng
(2026-04-20) 		-0.30 -1.11% 103,000 -900 0
25.60
28.40
26.70
3 tháng
(2026-03-23) 		-3.80 -12.46% 497,300 -1,300 0
25.60
35.30
26.70
6 tháng
(2025-12-22) 		-1.30 -4.64% 591,600 -1,700 -0.0
25.10
35.30
26.70
12 tháng
(2025-06-24) 		0.20 0.75% 1,027,600 -3,700 -0.0
24.60
35.30
26.70
24 tháng
(2024-07-01) 		-3.33 -11.10% 1,344,704 -4,498 -0.1
23.60
35.30
26.70
36 tháng
(2023-07-05) 		-0.26 -0.96% 1,930,526 -3,651 -0.0
22.80
35.30
26.70
60 tháng
(2021-07-15) 		-9.93 -27.11% 8,844,274 11,449 0.6
22.80
72.25
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2019
37.14
 0 37.14 37.14 37.14 0 0 0
14/05/2019
37.14
 0 37.14 37.14 37.14 0 0 0
13/05/2019
37.14
 0 37.30 37.14 37.14 0 0 0
10/05/2019
37.30
 202 34.54 37.30 36.90 0 0 0
09/05/2019
34.54
 0 34.54 34.54 34.54 0 0 0
08/05/2019
34.54
 0 34.54 34.54 34.54 0 0 0
07/05/2019
34.54
 500 33.05 34.54 34.54 0 0 0
06/05/2019
33.05
 3,500 37.22 37.22 33.05 0 0 0
03/05/2019
37.22
 5 37.22 37.22 37.22 0 0 0
02/05/2019
37.22
 0 37.22 37.22 37.22 0 0 0
26/04/2019
37.22
 300 43.75 43.75 37.22 0 100 -0.0
25/04/2019
43.75
 5 43.75 43.75 43.75 0 0 0
24/04/2019
43.75
 0 43.75 43.75 43.75 0 0 0
23/04/2019
43.75
 6 43.75 43.75 43.75 0 0 0
22/04/2019
43.75
 0 43.75 43.75 43.75 0 0 0
19/04/2019
43.75
 0 43.75 43.75 43.75 0 0 0
18/04/2019
43.75
 6 43.75 43.75 43.75 0 0 0
17/04/2019
43.75
 18 43.75 43.75 43.75 0 0 0
16/04/2019
43.75
 0 43.75 43.75 43.75 0 0 0
12/04/2019
43.75
 1 43.75 43.75 43.75 0 0 0
11/04/2019
43.75
 0 43.75 43.75 43.75 0 0 0
10/04/2019
43.75
 0 43.75 43.75 43.75 0 0 0
09/04/2019
43.75
 20 43.75 43.75 43.75 0 0 0
08/04/2019
43.75
 0 43.75 43.75 43.75 0 0 0
05/04/2019
43.75
 2,000 43.75 43.75 43.75 0 2,000 -0.1
04/04/2019
43.75
 100 43.75 43.75 43.75 0 100 -0.0
03/04/2019
43.75
 0 43.75 43.75 43.75 0 0 0
02/04/2019
43.75
 0 43.75 43.75 43.75 0 0 0
01/04/2019
43.75
 0 47.21 43.75 43.75 0 0 0
29/03/2019
47.21
 8,300 44.06 47.21 43.20 0 0 0
28/03/2019
44.06
 700 40.52 44.06 44.06 0 0 0
27/03/2019
40.52
 600 40.52 40.52 40.52 0 0 0
26/03/2019
40.52
 1,700 40.52 40.52 40.44 0 0 0
25/03/2019
40.52
 400 40.52 40.52 40.52 0 0 0
22/03/2019
40.52
 100 38.87 40.52 40.52 0 0 0
21/03/2019
38.87
 0 40.05 38.87 38.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |