CTCP Hoá - Dược phẩm Mekophar (mkp)

26.70
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
(2026-04-01) 		-3.50 -11.59% 82,100 -200 0
25.60
32
26.70
2 tháng
(2026-03-02) 		-4.10 -13.31% 495,900 -900 0
25.60
35.30
26.70
3 tháng
(2026-02-02) 		-3.30 -11% 520,100 -900 0
25.60
35.30
26.70
6 tháng
(2025-11-03) 		-0.20 -0.74% 598,700 -1,300 -0.0
25.10
35.30
26.70
12 tháng
(2025-05-06) 		-0.98 -3.53% 1,068,700 -3,300 -0.0
23.60
35.30
26.70
24 tháng
(2024-05-13) 		-2.29 -7.89% 1,348,708 -3,998 -0.1
23.60
35.30
26.70
36 tháng
(2023-05-17) 		1.46 5.79% 1,967,573 -2,951 0.0
22.80
35.30
26.70
60 tháng
(2021-05-27) 		-6.31 -19.12% 8,844,643 13,049 0.7
22.80
72.25
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2011
37.47
 54,860 39.25 41.03 37.47 0 20,000 -1.2
07/09/2011
39.25
 0 39.25 39.25 39.25 0 0 0
06/09/2011
39.25
 52,650 37.47 39.25 35.68 0 20,000 -1.1
05/09/2011
37.47
 24,900 35.68 37.47 33.90 0 20,000 -1.1
01/09/2011
35.68
 20 37.11 37.11 35.68 0 0 0
31/08/2011
37.11
 6,700 35.68 37.11 36.75 0 0 0
30/08/2011
35.68
 6,730 37.47 37.82 35.68 0 0 0
29/08/2011
37.47
 180 35.68 37.47 37.47 0 0 0
26/08/2011
35.68
 34,250 34.25 35.68 35.32 0 2,990 -0.1
25/08/2011
34.25
 46,810 32.68 34.25 33.90 0 14,240 -0.7
24/08/2011
32.68
 7,170 31.19 32.68 32.68 0 7,000 -0.3
23/08/2011
31.19
 54,120 32.83 34.47 31.19 0 61,461 -3.0
22/08/2011
32.83
 1,010 31.40 32.83 31.40 0 0 0
19/08/2011
31.40
 5,010 29.97 31.40 31.40 0 5,000 -0.2
18/08/2011
29.97
 25,340 31.47 32.83 29.97 0 0 0
17/08/2011
31.47
 23,000 29.97 31.47 31.40 0 20,000 -0.9
16/08/2011
29.97
 61,610 31.47 33.04 29.97 0 15,870 -0.7
15/08/2011
31.47
 0 31.47 31.47 31.47 0 0 0
12/08/2011
31.47
 10,030 29.97 31.47 31.47 0 0 0
11/08/2011
29.97
 10 28.55 29.97 29.97 0 0 0
10/08/2011
28.55
 1,200 28.55 28.55 28.55 0 0 0
09/08/2011
28.55
 100 29.26 29.26 28.55 0 0 0
08/08/2011
29.26
 50 30.69 30.69 29.26 0 0 0
05/08/2011
30.69
 90 32.11 32.11 30.69 0 0 0
04/08/2011
32.11
 400 36.40 36.40 32.11 0 0 0
03/08/2011
36.40
 154,770 38.18 39.96 36.40 0 10,000 -0.6
02/08/2011
38.18
 19,910 39.96 39.96 38.18 0 0 0
01/08/2011
39.96
 1,020 39.96 39.96 39.96 0 10 -0.0
29/07/2011
39.96
 710 38.89 39.96 39.96 0 0 0
28/07/2011
38.89
 2,420 37.47 39.25 38.89 0 0 0
27/07/2011
37.47
 9,370 35.68 37.47 36.04 0 30,598 -1.6
26/07/2011
35.68
 36,740 34.61 36.04 33.04 620 20,000 -1.0
25/07/2011
34.61
 13,830 34.33 35.68 33.97 0 0 0
22/07/2011
34.33
 24,590 32.83 34.33 31.47 0 0 0
21/07/2011
32.83
 22,510 32.11 32.83 30.76 0 0 0
20/07/2011
32.11
 8,870 31.47 32.11 31.40 0 250 -0.0
19/07/2011
31.47
 55,370 29.97 31.47 29.12 29,760 17,000 0.6
18/07/2011
29.97
 1,475 28.76 29.97 29.62 6,000 0 0.3
15/07/2011
28.76
 2,100 27.40 28.76 27.33 0 0 0
14/07/2011
27.40
 32,190 27.47 27.55 27.40 0 29,000 -1.1
13/07/2011
27.47
 5,060 28.12 28.12 27.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |