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)
09/09/2019
37.67
 0 37.67 37.67 37.67 0 0 0
06/09/2019
37.67
 100 32.96 37.67 37.67 0 0 0
05/09/2019
32.96
 0 32.89 32.96 32.96 0 0 0
04/09/2019
32.89
 500 38.60 38.60 32.89 0 500 -0.0
03/09/2019
38.60
 5,800 34.35 38.60 32.81 0 4,700 -0.2
30/08/2019
34.35
 0 37.90 34.35 34.35 0 0 0
29/08/2019
37.90
 2,700 33.89 38.14 33.89 400 0 0.0
28/08/2019
33.89
 1,000 33.89 33.89 33.89 1,000 0 0.0
27/08/2019
33.89
 200 33.97 33.97 33.89 0 0 0
26/08/2019
33.97
 0 38.52 33.97 33.97 0 0 0
23/08/2019
38.52
 525 40.76 40.76 32.42 0 0 0
22/08/2019
40.76
 2,901 38.60 40.76 33.35 0 0 0
21/08/2019
38.60
 0 38.60 38.60 38.60 0 0 0
20/08/2019
38.60
 0 38.60 38.60 38.60 0 0 0
19/08/2019
38.60
 0 38.60 38.60 38.60 0 0 0
16/08/2019
38.60
 100 37.06 38.60 38.60 0 0 0
15/08/2019
37.06
 500 37.06 37.06 37.06 500 0 0.0
14/08/2019
37.06
 1,000 36.36 37.06 37.06 1,000 0 0.0
13/08/2019
36.36
 200 42.77 42.77 36.36 0 0 0
12/08/2019
42.77
 0 42.77 42.77 42.77 0 0 0
09/08/2019
42.77
 100 35.67 42.77 42.77 0 0 0
08/08/2019
35.67
 1,600 41.84 41.84 35.67 1,000 0 0.1
07/08/2019
41.84
 0 41.84 41.84 41.84 0 0 0
06/08/2019
41.84
 0 41.84 41.84 41.84 0 0 0
05/08/2019
41.84
 0 41.84 41.84 41.84 0 0 0
02/08/2019
41.84
 0 41.84 41.84 41.84 0 0 0
01/08/2019
41.84
 0 45.86 41.84 41.84 0 0 0
31/07/2019
45.86
 500 41.15 45.86 40.84 0 0 0
30/07/2019
41.15
 0 41.15 41.15 41.15 0 0 0
29/07/2019
41.15
 1 41.15 41.15 41.15 0 0 0
26/07/2019
41.15
 0 41.15 41.15 41.15 0 0 0
25/07/2019
41.15
 0 41.15 41.15 41.15 0 0 0
24/07/2019
41.15
 0 41.15 41.15 41.15 0 0 0
23/07/2019
41.15
 0 41.15 41.15 41.15 0 0 0
22/07/2019
41.15
 15 41.15 41.15 41.15 0 0 0
19/07/2019
41.15
 111 35.82 41.15 41.15 0 0 0
18/07/2019
35.82
 0 33.27 35.82 35.82 0 0 0
17/07/2019
33.27
 2,600 33.20 38.06 33.27 0 0 0
16/07/2019
33.20
 0 32.42 33.20 33.20 0 0 0
15/07/2019
32.42
 200 41.69 41.69 32.42 0 0 0
12/07/2019
41.69
 2,200 41.53 41.69 34.12 0 0 0
11/07/2019
41.53
 1,000 38.45 41.53 38.14 0 0 0
10/07/2019
38.45
 2,035 36.28 38.45 35.51 0 0 0
09/07/2019
36.28
 100 36.59 36.59 36.28 0 0 0
08/07/2019
36.59
 0 35.90 36.59 36.59 0 0 0
05/07/2019
35.90
 3,400 33.12 38.37 35.90 0 0 0
04/07/2019
33.12
 2,000 37.67 37.67 33.12 0 0 0
03/07/2019
37.67
 301 44.31 44.31 37.67 0 0 0
02/07/2019
44.31
 0 44.31 44.31 44.31 0 0 0
01/07/2019
44.31
 0 48.25 44.31 44.31 0 0 0
28/06/2019
48.25
 13,422 42.85 48.25 36.36 0 0 0
27/06/2019
42.85
 3,100 38.99 42.85 38.37 0 0 0
26/06/2019
38.99
 825 38.60 38.99 38.60 0 0 0
25/06/2019
38.60
 1,000 42.00 42.00 38.60 0 0 0
24/06/2019
42.00
 600 40.92 42.00 33.66 0 0 0
21/06/2019
40.92
 900 38.52 40.92 36.28 0 0 0
20/06/2019
38.52
 2,905 35.28 38.52 37.83 0 0 0
19/06/2019
35.28
 0 34.74 35.28 35.28 0 0 0
18/06/2019
34.74
 1,000 34.74 35.59 34.74 0 0 0
17/06/2019
34.74
 14,900 37.75 40.84 34.74 12,600 0 0.7
14/06/2019
37.75
 310 34.74 37.75 35.51 10 0 0.0
13/06/2019
34.74
 1,000 35.59 35.59 34.66 0 0 0
12/06/2019
35.59
 0 35.59 35.59 35.59 0 0 0
11/06/2019
35.59
 0 35.59 35.59 35.59 0 0 0
10/06/2019
35.59
 0 35.59 35.59 35.59 0 0 0
07/06/2019
35.59
 100 32.42 35.59 35.59 0 0 0
06/06/2019
32.42
 0 32.42 32.42 32.42 0 0 0
05/06/2019
32.42
 1,500 33.20 33.20 32.42 0 0 0
04/06/2019
33.20
 3 33.20 33.20 33.20 0 0 0
03/06/2019
33.20
 1,500 36.36 36.36 33.20 0 0 0
31/05/2019
36.36
 0 36.36 36.36 36.36 0 0 0
30/05/2019
36.36
 100 38.60 38.60 36.36 0 0 0
29/05/2019
38.60
 2,408 36.28 38.60 38.60 8 0 0.0
28/05/2019
36.28
 500 34.04 36.28 36.28 0 0 0
27/05/2019
34.04
 100 33.97 34.04 34.04 0 0 0
24/05/2019
33.97
 0 33.97 33.97 33.97 0 0 0
23/05/2019
33.97
 603 33.97 33.97 33.97 0 0 0
22/05/2019
33.97
 600 33.97 33.97 33.20 0 0 0
21/05/2019
33.97
 100 34.35 34.35 33.97 0 0 0
20/05/2019
34.35
 200 35.43 35.43 34.35 0 0 0
17/05/2019
35.43
 100 36.44 36.44 35.43 0 0 0
16/05/2019
36.44
 0 36.44 36.44 36.44 0 0 0
15/05/2019
36.44
 0 36.44 36.44 36.44 0 0 0
14/05/2019
36.44
 0 36.44 36.44 36.44 0 0 0
13/05/2019
36.44
 0 36.59 36.44 36.44 0 0 0
10/05/2019
36.59
 202 33.89 36.59 36.21 0 0 0
09/05/2019
33.89
 0 33.89 33.89 33.89 0 0 0
08/05/2019
33.89
 0 33.89 33.89 33.89 0 0 0
07/05/2019
33.89
 500 32.42 33.89 33.89 0 0 0
06/05/2019
32.42
 3,500 36.52 36.52 32.42 0 0 0
03/05/2019
36.52
 5 36.52 36.52 36.52 0 0 0
02/05/2019
36.52
 0 36.52 36.52 36.52 0 0 0
26/04/2019
36.52
 300 42.92 42.92 36.52 0 100 -0.0
25/04/2019
42.92
 5 42.92 42.92 42.92 0 0 0
24/04/2019
42.92
 0 42.92 42.92 42.92 0 0 0
23/04/2019
42.92
 6 42.92 42.92 42.92 0 0 0
22/04/2019
42.92
 0 42.92 42.92 42.92 0 0 0
19/04/2019
42.92
 0 42.92 42.92 42.92 0 0 0
18/04/2019
42.92
 6 42.92 42.92 42.92 0 0 0
17/04/2019
42.92
 18 42.92 42.92 42.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |