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)
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
12/07/2011
28.12
 29,360 28.55 28.55 27.26 50 28,000 -1.1
11/07/2011
28.55
 2,150 28.90 28.90 28.55 0 0 0
08/07/2011
28.90
 3,010 29.33 29.33 28.19 0 0 0
07/07/2011
29.33
 1,500 29.83 29.83 29.33 0 0 0
06/07/2011
29.83
 3,000 29.97 29.97 29.83 0 0 0
05/07/2011
29.97
 12,180 29.26 29.97 29.54 0 0 0
04/07/2011
29.26
 5,010 29.26 29.97 29.26 0 0 0
01/07/2011
29.26
 11,840 29.26 29.26 29.19 0 0 0
30/06/2011
29.26
 21,020 29.19 29.26 29.19 0 0 0
29/06/2011
29.19
 14,510 29.19 29.19 29.19 0 0 0
28/06/2011
29.19
 22,520 29.19 29.19 28.97 0 0 0
27/06/2011
29.19
 20,500 29.12 29.19 29.12 0 0 0
24/06/2011
29.12
 14,230 28.90 29.26 28.90 0 0 0
23/06/2011
28.90
 25,400 29.12 29.12 28.83 0 0 0
22/06/2011
29.12
 24,380 28.90 29.12 28.76 0 0 0
21/06/2011
28.90
 36,000 28.69 28.90 28.55 0 0 0
20/06/2011
28.69
 19,500 29.12 29.12 28.40 0 0 0
17/06/2011
29.12
 3,510 28.90 29.62 28.62 0 0 0
16/06/2011
28.90
 5,680 28.90 28.90 28.55 0 0 0
15/06/2011
28.90
 7,020 28.62 28.90 28.55 0 0 0
14/06/2011
28.62
 6,890 29.26 29.62 28.55 0 0 0
13/06/2011
29.26
 1,000 28.90 30.33 29.26 0 0 0
10/06/2011
28.90
 9,510 28.55 29.26 28.19 0 0 0
09/06/2011
28.55
 8,100 28.55 28.55 28.26 0 0 0
08/06/2011
28.55
 13,450 28.26 28.83 28.19 0 0 0
07/06/2011
28.26
 14,070 28.55 28.55 27.83 0 0 0
06/06/2011
28.55
 1,940 28.55 28.55 28.19 0 0 0
03/06/2011
28.55
 180 29.26 29.97 28.19 0 0 0
02/06/2011
29.26
 8,530 29.26 29.26 27.97 0 5,000 -0.2
01/06/2011
29.26
 3,510 28.90 30.33 29.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |