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
(2025-12-30) 		2.70 9.71% 32,300 -400 -0.0
25.10
30.50
30.10
2 tháng
(2025-12-01) 		3.40 12.55% 51,300 -400 -0.0
25.10
30.50
30.10
3 tháng
(2025-10-31) 		3.60 13.38% 77,800 -400 -0.0
25.10
30.50
30.10
6 tháng
(2025-08-04) 		3.60 13.38% 424,200 -600 0.0
24.60
34.40
30.10
12 tháng
(2025-02-03) 		1.84 6.42% 630,800 -2,400 -0.0
23.60
34.40
30.10
24 tháng
(2024-02-15) 		3.93 14.78% 948,076 -3,098 -0.1
23.60
34.40
30.10
36 tháng
(2023-02-14) 		5.17 20.40% 1,516,807 -2,451 -0.0
22.80
34.40
30.10
60 tháng
(2021-02-24) 		-2.59 -7.83% 8,358,574 13,149 0.7
22.80
72.25
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2018
47.76
 0 47.76 47.76 47.76 0 0 0
30/10/2018
47.76
 3,100 48.13 48.13 47.76 0 0 0
29/10/2018
48.13
 0 48.13 48.13 48.13 0 0 0
26/10/2018
48.13
 0 48.13 48.13 48.13 0 0 0
25/10/2018
48.13
 100 42.69 48.13 48.13 0 0 0
24/10/2018
42.69
 0 42.69 42.69 42.69 0 0 0
23/10/2018
42.69
 0 42.69 42.69 42.69 0 0 0
22/10/2018
42.69
 0 42.69 42.69 42.69 0 0 0
19/10/2018
42.69
 0 44.82 42.69 42.69 0 0 0
18/10/2018
44.82
 5,200 47.03 47.03 41.88 0 0 0
17/10/2018
47.03
 3,000 49.16 49.16 47.03 0 0 0
16/10/2018
49.16
 100 43.50 49.16 49.16 0 0 0
15/10/2018
43.50
 0 43.94 43.50 43.50 0 0 0
12/10/2018
43.94
 400 43.35 43.94 43.35 0 0 0
11/10/2018
43.35
 6,700 44.75 44.75 41.15 0 0 0
10/10/2018
44.75
 100 43.87 44.75 44.75 0 0 0
09/10/2018
43.87
 300 38.21 43.87 40.41 0 0 0
08/10/2018
38.21
 7,260 44.75 44.75 38.21 0 0 0
05/10/2018
44.75
 24 44.75 44.75 44.75 0 0 0
04/10/2018
44.75
 0 44.75 44.75 44.75 0 0 0
03/10/2018
44.75
 0 44.75 44.75 44.75 0 0 0
02/10/2018
44.75
 0 44.75 44.75 44.75 0 0 0
01/10/2018
44.75
 0 44.75 44.75 44.75 0 0 0
28/09/2018
44.75
 100 44.75 44.75 44.75 0 0 0
27/09/2018
44.75
 100 43.35 44.75 44.75 0 0 0
26/09/2018
43.35
 0 43.35 43.35 43.35 0 0 0
25/09/2018
43.35
 200 43.72 43.72 43.35 0 0 0
24/09/2018
43.72
 0 44.09 43.72 43.72 0 0 0
21/09/2018
44.09
 1,400 42.98 44.09 42.69 0 0 0
20/09/2018
42.98
 2,300 43.06 44.82 42.98 0 0 0
19/09/2018
43.06
 300 44.09 44.09 42.69 0 0 0
18/09/2018
44.09
 400 42.76 46.29 42.76 100 0 0.0
17/09/2018
42.76
 300 45.48 52.98 42.76 0 0 0
14/09/2018
45.48
 510 44.82 52.68 44.09 0 0 0
13/09/2018
44.82
 600 44.82 50.99 44.82 0 0 0
12/09/2018
44.82
 500 44.82 44.82 44.09 0 0 0
11/09/2018
44.82
 500 44.82 46.29 44.09 0 0 0
10/09/2018
44.82
 1,100 45.56 45.56 43.35 0 0 0
07/09/2018
45.56
 3,600 44.89 45.56 42.62 0 0 0
06/09/2018
44.89
 2,500 44.09 46.29 42.25 0 0 0
05/09/2018
44.09
 1,700 44.09 44.09 44.09 0 0 0
04/09/2018
44.09
 1,500 47.83 47.83 44.09 0 0 0
31/08/2018
47.83
 410 44.75 47.83 44.82 0 0 0
30/08/2018
44.75
 2,500 43.06 44.82 44.31 900 0 0.1
29/08/2018
43.06
 100 44.31 44.31 43.06 0 0 0
28/08/2018
44.31
 0 44.09 44.31 44.31 0 0 0
27/08/2018
44.09
 41,000 48.42 48.42 44.09 0 0 0
24/08/2018
48.42
 400 44.82 48.42 44.09 0 0 0
23/08/2018
44.82
 100 45.34 45.34 44.82 0 0 0
22/08/2018
45.34
 800 46.00 46.00 44.82 0 0 0
21/08/2018
46.00
 0 46.29 46.00 46.00 0 0 0
20/08/2018
46.29
 1,700 45.92 46.29 44.09 0 0 0
17/08/2018
45.92
 100 53.64 53.64 45.92 0 0 0
16/08/2018
53.64
 1 53.64 53.64 53.64 0 0 0
15/08/2018
53.64
 82,900 52.17 53.64 53.64 0 0 0
14/08/2018
52.17
 9,600 45.78 52.17 44.09 0 2,600 -0.2
13/08/2018
45.78
 0 46.29 45.78 45.78 0 0 0
10/08/2018
46.29
 300 44.45 46.29 44.82 0 0 0
09/08/2018
44.45
 4 44.45 44.45 44.45 0 0 0
08/08/2018
44.45
 30,100 44.16 46.29 44.45 0 0 0
07/08/2018
44.16
 400 46.22 46.22 44.16 0 400 -0.0
06/08/2018
46.22
 500 44.23 46.22 45.48 0 0 0
03/08/2018
44.23
 0 44.82 44.23 44.23 0 0 0
02/08/2018
44.82
 600 44.82 44.82 44.09 0 0 0
01/08/2018
44.82
 500 48.35 48.35 44.09 0 400 -0.0
31/07/2018
48.35
 45,200 51.51 53.57 44.45 0 0 0
30/07/2018
51.51
 100 44.82 51.51 51.51 0 0 0
27/07/2018
44.82
 700 48.94 48.94 44.82 0 0 0
26/07/2018
48.94
 600 48.35 48.94 44.09 0 0 0
25/07/2018
48.35
 1,200 47.47 48.35 44.09 0 0 0
24/07/2018
47.47
 500 50.55 50.55 44.82 0 0 0
23/07/2018
50.55
 0 50.55 50.55 50.55 0 0 0
20/07/2018
50.55
 0 50.55 50.55 50.55 0 0 0
19/07/2018
50.55
 0 50.55 50.55 50.55 0 0 0
18/07/2018
50.55
 100 48.05 50.55 50.55 0 0 0
17/07/2018
48.05
 0 48.05 48.05 48.05 0 0 0
16/07/2018
48.05
 0 48.05 48.05 48.05 0 0 0
13/07/2018
48.05
 100 42.18 48.05 48.05 0 0 0
12/07/2018
42.18
 100 44.16 44.16 42.18 0 0 0
11/07/2018
44.16
 4,128 46.44 46.44 44.16 0 0 0
10/07/2018
46.44
 0 46.44 46.44 46.44 0 0 0
09/07/2018
46.44
 0 46.44 46.44 46.44 0 0 0
06/07/2018
46.44
 1,000 46.44 46.44 46.44 0 1,000 -0.1
05/07/2018
46.44
 0 46.44 46.44 46.44 0 0 0
04/07/2018
46.44
 10 45.56 46.44 46.44 0 0 0
03/07/2018
45.56
 1,900 47.76 47.76 45.56 100 0 0.0
02/07/2018
47.76
 1,300 57.31 57.31 47.76 0 0 0
29/06/2018
57.31
 10,200 44.97 57.31 46.29 0 0 0
28/06/2018
44.97
 1,808 48.94 56.21 44.97 1,000 0 0.1
27/06/2018
48.94
 16 48.94 48.94 48.94 0 0 0
26/06/2018
48.94
 0 48.94 48.94 48.94 0 0 0
25/06/2018
48.94
 0 49.16 48.94 48.94 0 0 0
22/06/2018
49.16
 1,554 52.17 52.17 47.76 0 0 0
21/06/2018
52.17
 200 49.23 52.17 51.43 0 0 0
20/06/2018
49.23
 400 45.56 52.17 41.22 0 0 0
19/06/2018
45.56
 900 48.35 48.35 45.56 200 0 0.0
18/06/2018
48.35
 0 51.43 48.35 48.35 0 0 0
15/06/2018
51.43
 3,300 48.13 51.43 48.13 0 0 0
14/06/2018
48.13
 600 46.00 48.35 46.29 0 0 0
13/06/2018
46.00
 200 46.29 46.29 46.00 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |