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)
04/02/2020
48.48
 11 48.48 48.48 48.48 0 0 0
03/02/2020
48.48
 0 48.48 48.48 48.48 0 0 0
31/01/2020
48.48
 150 47.79 48.48 48.48 0 0 0
30/01/2020
47.79
 1,300 48.48 48.48 41.22 0 0 0
22/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
21/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
20/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
17/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
16/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
15/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
14/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
13/01/2020
48.48
 0 48.48 48.48 48.48 0 0 0
10/01/2020
48.48
 12 48.48 48.48 48.48 0 0 0
09/01/2020
48.48
 100 48.48 48.48 48.48 0 0 0
08/01/2020
48.48
 600 50.03 50.03 48.48 0 0 0
07/01/2020
50.03
 500 45.93 50.03 50.03 0 0 0
06/01/2020
45.93
 1,400 54.04 57.51 45.93 0 0 0
03/01/2020
54.04
 600 47.09 54.04 54.04 0 0 0
02/01/2020
47.09
 700 43.23 47.09 47.09 0 0 0
31/12/2019
43.23
 4,400 41.38 43.23 38.60 0 0 0
30/12/2019
41.38
 0 41.69 41.38 41.38 0 0 0
27/12/2019
41.69
 2,000 40.84 41.69 40.92 0 0 0
26/12/2019
40.84
 900 35.13 40.84 33.66 0 0 0
25/12/2019
35.13
 400 41.15 41.15 35.13 0 0 0
24/12/2019
41.15
 400 37.75 41.69 41.15 0 0 0
23/12/2019
37.75
 1,562 36.13 37.83 34.35 0 0 0
20/12/2019
36.13
 4,100 34.66 36.13 33.20 200 0 0.0
19/12/2019
34.66
 0 34.66 34.66 34.66 0 0 0
18/12/2019
34.66
 1,076 34.59 34.66 34.66 1,000 0 0.0
17/12/2019
34.59
 2,900 32.81 34.59 33.97 0 0 0
16/12/2019
32.81
 1,900 32.58 37.36 32.81 900 0 0.0
13/12/2019
32.58
 1,800 34.04 34.04 32.58 0 0 0
12/12/2019
34.04
 1,400 33.97 36.21 34.04 600 0 0.0
11/12/2019
33.97
 500 36.21 36.21 33.97 500 0 0.0
10/12/2019
36.21
 0 36.21 36.21 36.21 0 0 0
09/12/2019
36.21
 0 36.21 36.21 36.21 0 0 0
06/12/2019
36.21
 700 36.21 36.21 36.21 0 0 0
05/12/2019
36.21
 700 34.97 36.21 33.89 0 0 0
04/12/2019
34.97
 700 32.42 34.97 34.89 0 0 0
03/12/2019
32.42
 100 35.74 35.74 32.42 0 0 0
02/12/2019
35.74
 517 32.58 35.74 35.74 0 0 0
29/11/2019
32.58
 100 36.13 36.13 32.58 0 0 0
28/11/2019
36.13
 0 36.13 36.13 36.13 0 0 0
27/11/2019
36.13
 0 36.13 36.13 36.13 0 0 0
26/11/2019
36.13
 600 33.97 36.13 36.13 0 0 0
25/11/2019
33.97
 1,700 36.98 36.98 33.20 0 0 0
22/11/2019
36.98
 700 33.97 36.98 35.74 0 0 0
21/11/2019
33.97
 600 36.21 36.21 33.97 0 0 0
20/11/2019
36.21
 0 36.21 36.21 36.21 0 0 0
19/11/2019
36.21
 0 36.21 36.21 36.21 0 0 0
18/11/2019
36.21
 0 36.21 36.21 36.21 0 0 0
15/11/2019
36.21
 0 36.21 36.21 36.21 0 0 0
14/11/2019
36.21
 0 35.90 36.21 36.21 0 0 0
13/11/2019
35.90
 600 36.21 36.52 35.90 0 0 0
12/11/2019
36.21
 0 36.21 36.21 36.21 0 0 0
11/11/2019
36.21
 200 35.74 36.21 36.21 0 0 0
08/11/2019
35.74
 1,500 36.13 36.13 35.74 0 0 0
07/11/2019
36.13
 100 33.97 36.13 36.13 0 0 0
06/11/2019
33.97
 0 33.97 33.97 33.97 0 0 0
05/11/2019
33.97
 100 35.67 35.67 33.97 0 0 0
04/11/2019
35.67
 100 33.97 35.67 35.67 0 0 0
01/11/2019
33.97
 100 32.58 33.97 33.97 0 0 0
31/10/2019
32.58
 200 35.36 35.82 32.58 0 0 0
30/10/2019
35.36
 0 35.36 35.36 35.36 0 0 0
29/10/2019
35.36
 150 31.96 35.36 35.36 0 0 0
28/10/2019
31.96
 100 34.97 34.97 31.96 0 0 0
25/10/2019
34.97
 0 34.97 34.97 34.97 0 0 0
24/10/2019
34.97
 0 35.97 34.97 34.97 0 0 0
23/10/2019
35.97
 229 33.43 35.97 33.97 0 0 0
22/10/2019
33.43
 60 33.43 33.43 33.43 0 0 0
21/10/2019
33.43
 0 34.74 33.43 33.43 0 0 0
18/10/2019
34.74
 5,617 32.42 34.74 33.20 0 0 0
17/10/2019
32.42
 1,300 32.42 34.28 32.42 0 0 0
16/10/2019
32.42
 500 32.66 32.66 32.42 0 0 0
15/10/2019
32.66
 0 33.20 32.66 32.66 0 0 0
14/10/2019
33.20
 3,700 35.90 35.90 31.42 0 0 0
11/10/2019
35.90
 121 35.28 35.90 35.90 0 0 0
10/10/2019
35.28
 0 35.28 35.28 35.28 0 0 0
09/10/2019
35.28
 0 35.28 35.28 35.28 0 0 0
08/10/2019
35.28
 0 34.74 35.28 35.28 0 0 0
07/10/2019
34.74
 200 35.82 35.82 34.74 0 0 0
04/10/2019
35.82
 150 33.66 35.82 35.82 0 0 0
03/10/2019
33.66
 0 33.66 33.66 33.66 0 0 0
02/10/2019
33.66
 0 33.20 33.66 33.66 0 0 0
01/10/2019
33.20
 2,306 38.21 38.21 33.20 0 0 0
30/09/2019
38.21
 6,100 35.51 38.21 34.74 0 0 0
27/09/2019
35.51
 2,000 38.60 38.60 33.20 0 0 0
26/09/2019
38.60
 2,700 38.21 38.60 33.58 0 0 0
25/09/2019
38.21
 0 38.21 38.21 38.21 0 0 0
24/09/2019
38.21
 100 34.35 38.21 38.21 0 0 0
23/09/2019
34.35
 3,260 37.83 37.83 34.04 2,000 0 0.1
20/09/2019
37.83
 1,600 34.59 37.83 33.20 0 0 0
19/09/2019
34.59
 1,510 36.90 36.90 33.20 0 0 0
18/09/2019
36.90
 0 36.90 36.90 36.90 0 0 0
17/09/2019
36.90
 125 36.90 36.90 36.90 0 0 0
16/09/2019
36.90
 0 37.75 36.90 36.90 0 0 0
13/09/2019
37.75
 400 34.59 37.83 34.74 0 0 0
12/09/2019
34.59
 100 37.21 37.21 34.59 0 0 0
11/09/2019
37.21
 1,165 37.60 37.60 31.27 0 0 0
10/09/2019
37.60
 600 37.67 37.67 33.20 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |