CTCP Hoá - Dược phẩm Mekophar (mkp)

30.10
0
(0%)
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)
03/02/2012
36.04
 4,320 37.11 37.47 35.68 0 0 0
02/02/2012
37.11
 540 36.04 37.11 37.11 0 0 0
01/02/2012
36.04
 13,350 34.54 36.04 34.97 0 2,000 -0.1
31/01/2012
34.54
 10 32.90 34.54 34.54 0 0 0
30/01/2012
32.90
 0 32.90 32.90 32.90 0 0 0
20/01/2012
32.90
 1,510 33.68 35.25 32.90 0 0 0
19/01/2012
33.68
 2,500 32.11 33.68 33.68 0 0 0
18/01/2012
32.11
 3,000 32.11 32.11 32.11 0 3,000 -0.1
17/01/2012
32.11
 2,830 33.18 33.18 31.54 0 0 0
16/01/2012
33.18
 30 33.90 35.54 33.18 0 0 0
13/01/2012
33.90
 590 35.68 36.40 33.90 0 0 0
12/01/2012
35.68
 2,190 34.25 35.68 32.90 0 0 0
11/01/2012
34.25
 40 33.54 34.25 34.25 0 0 0
10/01/2012
33.54
 3,720 32.83 34.47 33.54 0 0 0
09/01/2012
32.83
 3,630 33.75 35.40 32.83 0 0 0
06/01/2012
33.75
 30 34.61 35.68 33.75 0 0 0
05/01/2012
34.61
 20 35.32 35.68 34.61 0 0 0
04/01/2012
35.32
 30 36.40 37.11 35.32 0 10 -0.0
03/01/2012
36.40
 10 34.97 36.40 36.40 0 0 0
30/12/2011
34.97
 5,470 36.75 36.75 34.97 0 5,270 -0.3
29/12/2011
36.75
 5,000 38.54 38.54 36.75 0 4,400 -0.2
28/12/2011
38.54
 10 37.11 38.54 38.54 0 10 -0.0
27/12/2011
37.11
 20 37.47 37.47 37.11 0 0 0
26/12/2011
37.47
 1,120 37.47 39.25 36.40 0 0 0
23/12/2011
37.47
 990 39.25 39.25 37.47 0 0 0
22/12/2011
39.25
 20 37.82 39.25 37.11 0 0 0
21/12/2011
37.82
 310 38.54 39.25 37.82 0 0 0
20/12/2011
38.54
 170 40.32 40.32 38.54 0 0 0
19/12/2011
40.32
 20 40.32 40.32 38.89 0 0 0
16/12/2011
40.32
 3,820 38.54 40.32 36.75 0 0 0
15/12/2011
38.54
 20 37.82 38.54 38.54 0 0 0
14/12/2011
37.82
 850 38.54 39.61 37.82 0 0 0
13/12/2011
38.54
 1,030 39.96 39.96 38.54 0 0 0
12/12/2011
39.96
 2,950 40.32 40.68 39.96 0 0 0
09/12/2011
40.32
 9,700 42.10 42.10 40.32 0 0 0
08/12/2011
42.10
 50 41.39 42.10 42.10 0 0 0
07/12/2011
41.39
 8,000 41.39 41.39 41.39 0 0 0
06/12/2011
41.39
 6,510 41.39 41.39 39.96 0 0 0
05/12/2011
41.39
 5,750 41.39 41.39 41.39 0 0 0
02/12/2011
41.39
 6,990 41.39 41.75 41.39 0 0 0
01/12/2011
41.39
 10 41.39 41.39 41.39 0 0 0
30/11/2011
41.39
 3,400 41.39 41.75 41.39 0 0 0
29/11/2011
41.39
 8,900 42.10 42.10 41.39 0 0 0
28/11/2011
42.10
 1,000 41.75 42.10 42.10 0 0 0
25/11/2011
41.75
 1,300 41.75 42.10 41.75 0 0 0
24/11/2011
41.75
 2,000 42.46 42.46 41.75 0 0 0
23/11/2011
42.46
 10 42.10 42.46 42.46 0 0 0
22/11/2011
42.10
 730 41.75 42.82 42.10 0 0 0
21/11/2011
41.75
 12,050 43.89 44.24 41.75 0 0 0
18/11/2011
43.89
 510 44.24 44.60 43.89 0 0 0
17/11/2011
44.24
 670 44.60 44.60 44.24 0 0 0
16/11/2011
44.60
 11,200 44.24 44.60 44.24 0 0 0
15/11/2011
44.24
 13,910 43.89 44.24 43.53 0 0 0
14/11/2011
43.89
 3,530 44.24 44.24 43.53 0 0 0
11/11/2011
44.24
 44,840 42.82 44.24 43.53 0 10,700 -0.7
10/11/2011
43.53
 20,060 44.24 44.24 43.53 0 0 0
09/11/2011
44.24
 1,600 44.24 44.24 43.53 0 0 0
08/11/2011
44.24
 13,050 44.24 44.24 42.82 0 0 0
07/11/2011
44.24
 10,590 44.24 44.24 42.10 0 0 0
04/11/2011
44.24
 7,040 44.24 44.24 42.82 0 0 0
03/11/2011
44.24
 3,500 42.82 44.24 44.24 0 0 0
02/11/2011
42.82
 11,710 44.24 44.24 42.82 0 0 0
01/11/2011
44.24
 87,160 42.46 44.24 42.82 0 0 0
31/10/2011
42.46
 3,030 43.89 43.89 42.46 0 0 0
28/10/2011
43.89
 0 43.89 43.89 43.89 0 0 0
27/10/2011
43.89
 60 44.24 44.24 42.10 0 0 0
26/10/2011
44.24
 610 44.24 44.24 42.10 0 0 0
25/10/2011
44.24
 10,000 44.24 44.24 44.24 0 0 0
24/10/2011
44.24
 22,530 44.24 44.24 43.53 0 0 0
21/10/2011
44.24
 500 44.24 44.24 44.24 0 0 0
20/10/2011
44.24
 29,910 44.24 44.24 44.24 0 700 -0.0
19/10/2011
44.24
 31,730 44.24 44.24 44.24 0 0 0
18/10/2011
44.24
 4,820 44.24 44.24 44.24 0 0 0
17/10/2011
44.24
 9,530 44.24 44.24 43.53 0 0 0
14/10/2011
44.24
 18,380 43.89 44.24 43.89 0 0 0
13/10/2011
43.89
 15,840 43.89 43.89 43.53 0 0 0
12/10/2011
43.89
 13,630 44.24 44.24 43.53 0 0 0
11/10/2011
44.24
 9,600 43.53 44.24 43.53 0 0 0
10/10/2011
43.53
 15,160 43.53 44.24 43.17 0 0 0
07/10/2011
43.53
 16,450 43.53 43.53 43.53 0 7,260 -0.4
06/10/2011
43.53
 6,600 43.17 43.53 43.17 0 0 0
05/10/2011
43.17
 2,900 42.82 44.96 43.17 0 0 0
04/10/2011
42.82
 7,610 41.03 42.82 40.68 0 0 0
03/10/2011
41.03
 1,710 41.03 41.03 41.03 0 0 0
30/09/2011
41.03
 1,780 39.25 41.03 41.03 0 0 0
29/09/2011
39.25
 3,700 39.96 39.96 39.25 0 0 0
28/09/2011
39.96
 12,200 40.32 42.10 39.96 0 0 0
27/09/2011
40.32
 8,000 42.10 42.10 40.32 0 0 0
26/09/2011
42.10
 6,000 44.24 44.24 42.10 0 0 0
23/09/2011
44.24
 7,810 44.96 45.67 43.53 0 0 0
22/09/2011
44.96
 5,860 46.03 46.03 44.24 0 0 0
21/09/2011
46.03
 29,350 43.89 46.03 41.75 0 15,000 -1.0
20/09/2011
43.89
 25,560 42.10 43.89 40.68 0 8,100 -0.5
19/09/2011
42.10
 7,240 40.68 42.10 40.68 0 0 0
16/09/2011
40.68
 12,520 38.89 40.68 40.68 0 0 0
15/09/2011
38.89
 1,630 37.11 38.89 38.89 0 0 0
14/09/2011
37.11
 7,400 35.54 37.11 37.11 0 0 0
13/09/2011
35.54
 2,020 33.90 35.54 35.54 0 0 0
12/09/2011
33.90
 26,380 35.61 37.11 33.90 0 0 0
09/09/2011
35.61
 14,120 37.47 39.25 35.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |