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)
15/11/2018
41.45
 0 43.98 41.45 41.45 0 0 0
14/11/2018
43.98
 200 41.16 43.98 38.93 0 0 0
13/11/2018
41.16
 0 41.24 41.16 41.16 0 0 0
12/11/2018
41.24
 400 47.58 47.58 41.09 0 0 0
09/11/2018
47.58
 4,135 42.53 48.88 39.65 0 0 0
08/11/2018
42.53
 1,850 50.03 50.03 42.53 0 0 0
07/11/2018
50.03
 70 50.03 50.03 50.03 0 0 0
06/11/2018
50.03
 0 50.03 50.03 50.03 0 0 0
05/11/2018
50.03
 0 50.03 50.03 50.03 0 0 0
02/11/2018
50.03
 0 50.03 50.03 50.03 0 0 0
01/11/2018
50.03
 100 46.86 50.03 50.03 0 0 0
31/10/2018
46.86
 0 46.86 46.86 46.86 0 0 0
30/10/2018
46.86
 3,100 47.22 47.22 46.86 0 0 0
29/10/2018
47.22
 0 47.22 47.22 47.22 0 0 0
26/10/2018
47.22
 0 47.22 47.22 47.22 0 0 0
25/10/2018
47.22
 100 41.88 47.22 47.22 0 0 0
24/10/2018
41.88
 0 41.88 41.88 41.88 0 0 0
23/10/2018
41.88
 0 41.88 41.88 41.88 0 0 0
22/10/2018
41.88
 0 41.88 41.88 41.88 0 0 0
19/10/2018
41.88
 0 43.98 41.88 41.88 0 0 0
18/10/2018
43.98
 5,200 46.14 46.14 41.09 0 0 0
17/10/2018
46.14
 3,000 48.23 48.23 46.14 0 0 0
16/10/2018
48.23
 100 42.68 48.23 48.23 0 0 0
15/10/2018
42.68
 0 43.11 42.68 42.68 0 0 0
12/10/2018
43.11
 400 42.53 43.11 42.53 0 0 0
11/10/2018
42.53
 6,700 43.90 43.90 40.37 0 0 0
10/10/2018
43.90
 100 43.04 43.90 43.90 0 0 0
09/10/2018
43.04
 300 37.49 43.04 39.65 0 0 0
08/10/2018
37.49
 7,260 43.90 43.90 37.49 0 0 0
05/10/2018
43.90
 24 43.90 43.90 43.90 0 0 0
04/10/2018
43.90
 0 43.90 43.90 43.90 0 0 0
03/10/2018
43.90
 0 43.90 43.90 43.90 0 0 0
02/10/2018
43.90
 0 43.90 43.90 43.90 0 0 0
01/10/2018
43.90
 0 43.90 43.90 43.90 0 0 0
28/09/2018
43.90
 100 43.90 43.90 43.90 0 0 0
27/09/2018
43.90
 100 42.53 43.90 43.90 0 0 0
26/09/2018
42.53
 0 42.53 42.53 42.53 0 0 0
25/09/2018
42.53
 200 42.89 42.89 42.53 0 0 0
24/09/2018
42.89
 0 43.25 42.89 42.89 0 0 0
21/09/2018
43.25
 1,400 42.17 43.25 41.88 0 0 0
20/09/2018
42.17
 2,300 42.25 43.98 42.17 0 0 0
19/09/2018
42.25
 300 43.25 43.25 41.88 0 0 0
18/09/2018
43.25
 400 41.96 45.42 41.96 100 0 0.0
17/09/2018
41.96
 300 44.62 51.98 41.96 0 0 0
14/09/2018
44.62
 510 43.98 51.69 43.25 0 0 0
13/09/2018
43.98
 600 43.98 50.03 43.98 0 0 0
12/09/2018
43.98
 500 43.98 43.98 43.25 0 0 0
11/09/2018
43.98
 500 43.98 45.42 43.25 0 0 0
10/09/2018
43.98
 1,100 44.70 44.70 42.53 0 0 0
07/09/2018
44.70
 3,600 44.05 44.70 41.81 0 0 0
06/09/2018
44.05
 2,500 43.25 45.42 41.45 0 0 0
05/09/2018
43.25
 1,700 43.25 43.25 43.25 0 0 0
04/09/2018
43.25
 1,500 46.93 46.93 43.25 0 0 0
31/08/2018
46.93
 410 43.90 46.93 43.98 0 0 0
30/08/2018
43.90
 2,500 42.25 43.98 43.47 900 0 0.1
29/08/2018
42.25
 100 43.47 43.47 42.25 0 0 0
28/08/2018
43.47
 0 43.25 43.47 43.47 0 0 0
27/08/2018
43.25
 41,000 47.51 47.51 43.25 0 0 0
24/08/2018
47.51
 400 43.98 47.51 43.25 0 0 0
23/08/2018
43.98
 100 44.48 44.48 43.98 0 0 0
22/08/2018
44.48
 800 45.13 45.13 43.98 0 0 0
21/08/2018
45.13
 0 45.42 45.13 45.13 0 0 0
20/08/2018
45.42
 1,700 45.06 45.42 43.25 0 0 0
17/08/2018
45.06
 100 52.63 52.63 45.06 0 0 0
16/08/2018
52.63
 1 52.63 52.63 52.63 0 0 0
15/08/2018
52.63
 82,900 51.18 52.63 52.63 0 0 0
14/08/2018
51.18
 9,600 44.91 51.18 43.25 0 2,600 -0.2
13/08/2018
44.91
 0 45.42 44.91 44.91 0 0 0
10/08/2018
45.42
 300 43.61 45.42 43.98 0 0 0
09/08/2018
43.61
 4 43.61 43.61 43.61 0 0 0
08/08/2018
43.61
 30,100 43.33 45.42 43.61 0 0 0
07/08/2018
43.33
 400 45.35 45.35 43.33 0 400 -0.0
06/08/2018
45.35
 500 43.40 45.35 44.62 0 0 0
03/08/2018
43.40
 0 43.98 43.40 43.40 0 0 0
02/08/2018
43.98
 600 43.98 43.98 43.25 0 0 0
01/08/2018
43.98
 500 47.44 47.44 43.25 0 400 -0.0
31/07/2018
47.44
 45,200 50.54 52.55 43.61 0 0 0
30/07/2018
50.54
 100 43.98 50.54 50.54 0 0 0
27/07/2018
43.98
 700 48.01 48.01 43.98 0 0 0
26/07/2018
48.01
 600 47.44 48.01 43.25 0 0 0
25/07/2018
47.44
 1,200 46.57 47.44 43.25 0 0 0
24/07/2018
46.57
 500 49.60 49.60 43.98 0 0 0
23/07/2018
49.60
 0 49.60 49.60 49.60 0 0 0
20/07/2018
49.60
 0 49.60 49.60 49.60 0 0 0
19/07/2018
49.60
 0 49.60 49.60 49.60 0 0 0
18/07/2018
49.60
 100 47.15 49.60 49.60 0 0 0
17/07/2018
47.15
 0 47.15 47.15 47.15 0 0 0
16/07/2018
47.15
 0 47.15 47.15 47.15 0 0 0
13/07/2018
47.15
 100 41.38 47.15 47.15 0 0 0
12/07/2018
41.38
 100 43.33 43.33 41.38 0 0 0
11/07/2018
43.33
 4,128 45.56 45.56 43.33 0 0 0
10/07/2018
45.56
 0 45.56 45.56 45.56 0 0 0
09/07/2018
45.56
 0 45.56 45.56 45.56 0 0 0
06/07/2018
45.56
 1,000 45.56 45.56 45.56 0 1,000 -0.1
05/07/2018
45.56
 0 45.56 45.56 45.56 0 0 0
04/07/2018
45.56
 10 44.70 45.56 45.56 0 0 0
03/07/2018
44.70
 1,900 46.86 46.86 44.70 100 0 0.0
02/07/2018
46.86
 1,300 56.23 56.23 46.86 0 0 0
29/06/2018
56.23
 10,200 44.12 56.23 45.42 0 0 0
28/06/2018
44.12
 1,808 48.01 55.15 44.12 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |