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)
28/02/2018
55.95
 3,100 56.38 56.38 54.24 200 0 0.0
27/02/2018
56.38
 2,100 56.23 56.38 55.16 0 0 0
26/02/2018
56.23
 73,840 56.45 56.45 55.09 700 0 0.1
23/02/2018
56.45
 1,100 55.02 56.45 54.95 400 0 0.0
22/02/2018
55.02
 8,200 56.59 56.59 55.02 1,000 0 0.1
21/02/2018
56.59
 2,408 55.66 56.59 56.59 0 0 0
13/02/2018
55.66
 700 55.66 62.09 55.66 600 0 0.0
12/02/2018
55.66
 5,000 55.31 55.66 55.66 0 0 0
09/02/2018
55.31
 25,700 55.31 55.45 53.52 0 0 0
08/02/2018
55.31
 60,100 56.02 56.02 54.95 0 0 0
07/02/2018
56.02
 118,300 53.52 56.02 54.95 0 0 0
06/02/2018
53.52
 30,800 49.95 53.52 48.53 2,500 0 0.2
05/02/2018
49.95
 9,916 55.31 55.31 47.88 2,500 0 0.2
02/02/2018
55.31
 2,400 54.95 55.31 55.31 1,500 0 0.1
01/02/2018
54.95
 21,700 57.73 57.73 54.95 1,800 0 0.1
31/01/2018
57.73
 9,140 57.45 57.73 57.23 3,500 0 0.3
30/01/2018
57.45
 42,910 57.80 63.37 57.45 7,300 50 0.6
29/01/2018
57.80
 56,000 35.40 69.94 57.23 3,800 1,400 0.2
12/07/2012
35.40
 0 37.11 35.40 35.40 0 0 0
11/07/2012
37.11
 10,240 35.40 37.11 35.32 0 160 -0.0
10/07/2012
35.40
 2,720 33.75 35.40 34.25 0 0 0
09/07/2012
33.75
 1,970 32.18 33.75 32.11 0 0 0
06/07/2012
32.18
 10,490 31.76 32.76 32.11 0 0 0
05/07/2012
32.83
 1,280 32.83 32.83 32.83 0 0 0
04/07/2012
32.83
 190 32.83 32.83 32.83 0 0 0
03/07/2012
32.83
 150 32.83 32.83 32.83 0 0 0
02/07/2012
32.83
 130 32.83 32.83 32.83 0 0 0
29/06/2012
32.83
 4,920 32.83 32.83 32.83 0 0 0
28/06/2012
32.83
 510 32.83 32.83 32.61 0 0 0
27/06/2012
32.83
 2,900 31.61 32.83 32.83 0 0 0
26/06/2012
31.61
 10 32.83 32.83 31.61 0 0 0
25/06/2012
32.83
 0 32.83 32.83 32.83 0 0 0
22/06/2012
32.83
 100 32.83 32.83 32.83 0 100 -0.0
21/06/2012
32.83
 3,700 32.18 33.75 32.47 0 0 0
20/06/2012
32.18
 2,030 32.40 33.97 32.18 0 0 0
19/06/2012
32.40
 2,000 33.68 33.68 32.40 0 0 0
18/06/2012
33.68
 1,000 35.11 35.11 33.68 0 0 0
15/06/2012
35.11
 0 35.11 35.11 35.11 0 0 0
14/06/2012
35.11
 10 35.11 35.11 35.11 0 0 0
13/06/2012
35.11
 0 35.11 35.11 35.11 0 0 0
12/06/2012
35.11
 0 35.11 35.11 35.11 0 0 0
11/06/2012
35.11
 650 35.11 35.11 35.11 0 0 0
08/06/2012
35.11
 3,410 35.11 35.11 35.11 0 0 0
07/06/2012
35.11
 200 33.83 35.11 35.11 0 0 0
06/06/2012
33.83
 20 32.26 33.83 31.61 0 0 0
05/06/2012
32.26
 3,000 33.68 33.68 32.26 0 0 0
04/06/2012
33.68
 1,900 35.11 35.11 33.68 0 0 0
01/06/2012
35.11
 3,100 34.47 35.11 34.47 0 0 0
31/05/2012
34.47
 1,500 34.25 34.47 34.25 0 0 0
30/05/2012
34.25
 500 34.61 34.61 34.25 0 0 0
29/05/2012
34.61
 1,500 34.25 34.61 34.61 0 0 0
28/05/2012
34.25
 6,440 33.54 34.83 34.25 0 0 0
25/05/2012
33.54
 1,010 34.83 34.83 33.54 0 0 0
24/05/2012
34.83
 0 34.83 34.83 34.83 0 0 0
23/05/2012
34.83
 1,290 35.11 35.11 34.83 0 0 0
22/05/2012
35.11
 1,000 34.90 35.11 35.11 0 0 0
21/05/2012
34.90
 2,610 33.26 34.90 32.11 0 0 0
18/05/2012
33.26
 300 34.25 34.25 33.26 0 0 0
17/05/2012
34.25
 560 34.75 34.75 33.68 0 0 0
16/05/2012
34.75
 1,620 33.11 34.75 34.75 0 0 0
15/05/2012
33.11
 850 34.83 34.97 33.11 0 0 0
14/05/2012
34.83
 0 34.83 34.83 34.83 0 0 0
11/05/2012
34.83
 10 33.97 34.83 34.83 0 0 0
10/05/2012
33.97
 2,000 34.25 34.25 33.61 0 1,000 -0.0
09/05/2012
34.25
 2,340 35.32 35.32 34.25 0 0 0
08/05/2012
35.32
 2,940 34.25 35.32 34.25 0 0 0
07/05/2012
34.25
 1,260 34.25 34.97 34.25 0 0 0
04/05/2012
34.25
 1,900 33.97 34.25 34.25 0 0 0
03/05/2012
33.97
 0 33.97 33.97 33.97 0 0 0
02/05/2012
33.97
 760 34.25 34.33 33.97 0 0 0
27/04/2012
34.25
 4,190 34.47 34.61 34.25 0 0 0
26/04/2012
34.47
 4,110 34.33 35.68 34.47 0 0 0
25/04/2012
34.33
 1,510 34.90 35.68 34.33 0 0 0
24/04/2012
34.90
 1,930 33.26 34.90 34.90 0 0 0
23/04/2012
33.26
 640 32.90 34.54 33.26 0 0 0
20/04/2012
32.90
 510 33.04 34.68 32.90 0 0 0
19/04/2012
33.04
 10 34.25 34.25 33.04 0 0 0
18/04/2012
34.25
 5,000 34.25 34.25 34.25 0 0 0
17/04/2012
34.25
 4,000 34.25 34.25 34.25 0 0 0
16/04/2012
34.25
 720 34.25 34.40 32.97 0 0 0
13/04/2012
34.25
 390 34.11 34.25 34.25 0 0 0
12/04/2012
34.11
 10 34.97 34.97 34.11 0 0 0
11/04/2012
34.97
 200 34.25 34.97 34.97 0 0 0
10/04/2012
34.25
 40 34.11 34.97 34.25 0 0 0
09/04/2012
34.11
 510 34.11 34.25 34.11 0 0 0
06/04/2012
34.11
 380 35.54 35.68 34.11 0 0 0
05/04/2012
35.54
 2,080 33.97 35.54 32.83 0 0 0
04/04/2012
33.97
 1,880 34.61 35.40 33.97 0 0 0
03/04/2012
34.61
 1,000 33.61 34.61 33.54 0 0 0
30/03/2012
33.61
 20 33.97 33.97 33.61 0 0 0
29/03/2012
33.97
 1,210 33.97 33.97 33.97 0 0 0
28/03/2012
33.97
 520 34.97 34.97 33.97 0 0 0
27/03/2012
34.97
 3,540 34.25 35.61 34.25 0 0 0
26/03/2012
34.25
 3,940 34.18 34.47 34.25 0 0 0
23/03/2012
34.18
 130 34.25 35.32 33.75 0 0 0
22/03/2012
34.25
 2,100 34.18 35.25 34.25 0 0 0
21/03/2012
34.18
 2,120 33.97 35.61 34.18 0 0 0
20/03/2012
33.97
 3,920 35.68 35.68 33.97 0 0 0
19/03/2012
35.68
 100 34.97 35.68 35.68 0 0 0
16/03/2012
34.97
 3,060 33.54 34.97 33.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |