CTCP Hoá - Dược phẩm Mekophar (mkp)

26.70
0.20
(0.75%)
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
(2026-05-18) 		-1.70 -6.03% 13,900 -300 0
26.50
28.20
26.50
2 tháng
(2026-04-20) 		-0.50 -1.85% 100,000 -900 0
25.60
28.40
26.50
3 tháng
(2026-03-19) 		-7 -20.90% 494,900 -1,300 0
25.60
35.30
26.50
6 tháng
(2025-12-19) 		-1.70 -6.03% 588,600 -1,700 -0.0
25.10
35.30
26.50
12 tháng
(2025-06-23) 		2.90 12.29% 1,025,100 -3,700 -0.0
23.60
35.30
26.50
24 tháng
(2024-06-27) 		-3.63 -12.05% 1,343,136 -4,498 -0.1
23.60
35.30
26.50
36 tháng
(2023-07-03) 		-0.55 -2.05% 1,935,327 -3,651 -0.0
22.80
35.30
26.50
60 tháng
(2021-07-13) 		-10.13 -27.66% 8,841,394 11,449 0.6
22.80
72.25
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/03/2012
33.54
 30 34.97 34.97 33.54 0 0 0
14/03/2012
34.97
 60 33.54 34.97 34.97 0 0 0
13/03/2012
33.54
 50 34.61 36.04 33.54 0 0 0
12/03/2012
34.61
 2,900 36.40 36.40 34.61 0 0 0
09/03/2012
36.40
 470 36.40 36.40 34.97 0 0 0
08/03/2012
36.40
 10 35.61 36.40 36.40 0 0 0
07/03/2012
35.61
 10 34.25 35.61 35.61 0 0 0
06/03/2012
34.25
 20 35.61 35.61 34.25 0 0 0
05/03/2012
35.61
 5,900 37.47 38.89 35.61 0 0 0
02/03/2012
37.47
 980 36.04 37.47 34.25 0 0 0
01/03/2012
36.04
 10 34.97 36.04 36.04 0 0 0
29/02/2012
34.97
 1,000 34.25 34.97 34.97 0 0 0
28/02/2012
34.25
 2,420 36.04 36.04 34.25 0 0 0
27/02/2012
36.04
 10 35.04 36.04 36.04 0 0 0
24/02/2012
35.04
 0 35.04 35.04 35.04 0 0 0
23/02/2012
35.04
 1,660 36.40 36.75 34.97 0 0 0
22/02/2012
36.40
 40 35.32 36.40 36.40 0 0 0
21/02/2012
35.32
 2,520 36.75 36.75 35.32 0 0 0
20/02/2012
36.75
 10 35.68 36.75 36.75 0 0 0
17/02/2012
35.68
 2,200 35.32 35.68 35.68 0 0 0
16/02/2012
35.32
 1,600 37.11 37.11 35.32 0 0 0
15/02/2012
37.11
 2,080 38.89 38.89 37.11 0 10 -0.0
14/02/2012
38.89
 3,050 37.47 38.89 35.61 0 0 0
13/02/2012
37.47
 3,270 36.75 37.47 34.97 0 0 0
10/02/2012
36.75
 30 36.40 36.75 36.75 0 0 0
09/02/2012
36.40
 0 36.40 36.40 36.40 0 0 0
08/02/2012
36.40
 20 36.75 36.75 36.40 0 0 0
07/02/2012
36.75
 10 36.40 36.75 36.75 0 0 0
06/02/2012
36.40
 1,010 36.04 36.40 36.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |