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)
12/07/2012
34.73
 0 36.41 34.73 34.73 0 0 0
11/07/2012
36.41
 10,240 34.73 36.41 34.66 0 160 -0.0
10/07/2012
34.73
 2,720 33.12 34.73 33.61 0 0 0
09/07/2012
33.12
 1,970 31.58 33.12 31.51 0 0 0
06/07/2012
31.58
 10,490 31.16 32.14 31.51 0 0 0
05/07/2012
32.21
 1,280 32.21 32.21 32.21 0 0 0
04/07/2012
32.21
 190 32.21 32.21 32.21 0 0 0
03/07/2012
32.21
 150 32.21 32.21 32.21 0 0 0
02/07/2012
32.21
 130 32.21 32.21 32.21 0 0 0
29/06/2012
32.21
 4,920 32.21 32.21 32.21 0 0 0
28/06/2012
32.21
 510 32.21 32.21 32.00 0 0 0
27/06/2012
32.21
 2,900 31.02 32.21 32.21 0 0 0
26/06/2012
31.02
 10 32.21 32.21 31.02 0 0 0
25/06/2012
32.21
 0 32.21 32.21 32.21 0 0 0
22/06/2012
32.21
 100 32.21 32.21 32.21 0 100 -0.0
21/06/2012
32.21
 3,700 31.58 33.12 31.86 0 0 0
20/06/2012
31.58
 2,030 31.79 33.33 31.58 0 0 0
19/06/2012
31.79
 2,000 33.05 33.05 31.79 0 0 0
18/06/2012
33.05
 1,000 34.45 34.45 33.05 0 0 0
15/06/2012
34.45
 0 34.45 34.45 34.45 0 0 0
14/06/2012
34.45
 10 34.45 34.45 34.45 0 0 0
13/06/2012
34.45
 0 34.45 34.45 34.45 0 0 0
12/06/2012
34.45
 0 34.45 34.45 34.45 0 0 0
11/06/2012
34.45
 650 34.45 34.45 34.45 0 0 0
08/06/2012
34.45
 3,410 34.45 34.45 34.45 0 0 0
07/06/2012
34.45
 200 33.19 34.45 34.45 0 0 0
06/06/2012
33.19
 20 31.65 33.19 31.02 0 0 0
05/06/2012
31.65
 3,000 33.05 33.05 31.65 0 0 0
04/06/2012
33.05
 1,900 34.45 34.45 33.05 0 0 0
01/06/2012
34.45
 3,100 33.82 34.45 33.82 0 0 0
31/05/2012
33.82
 1,500 33.61 33.82 33.61 0 0 0
30/05/2012
33.61
 500 33.96 33.96 33.61 0 0 0
29/05/2012
33.96
 1,500 33.61 33.96 33.96 0 0 0
28/05/2012
33.61
 6,440 32.91 34.17 33.61 0 0 0
25/05/2012
32.91
 1,010 34.17 34.17 32.91 0 0 0
24/05/2012
34.17
 0 34.17 34.17 34.17 0 0 0
23/05/2012
34.17
 1,290 34.45 34.45 34.17 0 0 0
22/05/2012
34.45
 1,000 34.24 34.45 34.45 0 0 0
21/05/2012
34.24
 2,610 32.63 34.24 31.51 0 0 0
18/05/2012
32.63
 300 33.61 33.61 32.63 0 0 0
17/05/2012
33.61
 560 34.10 34.10 33.05 0 0 0
16/05/2012
34.10
 1,620 32.49 34.10 34.10 0 0 0
15/05/2012
32.49
 850 34.17 34.31 32.49 0 0 0
14/05/2012
34.17
 0 34.17 34.17 34.17 0 0 0
11/05/2012
34.17
 10 33.33 34.17 34.17 0 0 0
10/05/2012
33.33
 2,000 33.61 33.61 32.98 0 1,000 -0.0
09/05/2012
33.61
 2,340 34.66 34.66 33.61 0 0 0
08/05/2012
34.66
 2,940 33.61 34.66 33.61 0 0 0
07/05/2012
33.61
 1,260 33.61 34.31 33.61 0 0 0
04/05/2012
33.61
 1,900 33.33 33.61 33.61 0 0 0
03/05/2012
33.33
 0 33.33 33.33 33.33 0 0 0
02/05/2012
33.33
 760 33.61 33.68 33.33 0 0 0
27/04/2012
33.61
 4,190 33.82 33.96 33.61 0 0 0
26/04/2012
33.82
 4,110 33.68 35.01 33.82 0 0 0
25/04/2012
33.68
 1,510 34.24 35.01 33.68 0 0 0
24/04/2012
34.24
 1,930 32.63 34.24 34.24 0 0 0
23/04/2012
32.63
 640 32.28 33.89 32.63 0 0 0
20/04/2012
32.28
 510 32.42 34.03 32.28 0 0 0
19/04/2012
32.42
 10 33.61 33.61 32.42 0 0 0
18/04/2012
33.61
 5,000 33.61 33.61 33.61 0 0 0
17/04/2012
33.61
 4,000 33.61 33.61 33.61 0 0 0
16/04/2012
33.61
 720 33.61 33.75 32.35 0 0 0
13/04/2012
33.61
 390 33.47 33.61 33.61 0 0 0
12/04/2012
33.47
 10 34.31 34.31 33.47 0 0 0
11/04/2012
34.31
 200 33.61 34.31 34.31 0 0 0
10/04/2012
33.61
 40 33.47 34.31 33.61 0 0 0
09/04/2012
33.47
 510 33.47 33.61 33.47 0 0 0
06/04/2012
33.47
 380 34.87 35.01 33.47 0 0 0
05/04/2012
34.87
 2,080 33.33 34.87 32.21 0 0 0
04/04/2012
33.33
 1,880 33.96 34.73 33.33 0 0 0
03/04/2012
33.96
 1,000 32.98 33.96 32.91 0 0 0
30/03/2012
32.98
 20 33.33 33.33 32.98 0 0 0
29/03/2012
33.33
 1,210 33.33 33.33 33.33 0 0 0
28/03/2012
33.33
 520 34.31 34.31 33.33 0 0 0
27/03/2012
34.31
 3,540 33.61 34.94 33.61 0 0 0
26/03/2012
33.61
 3,940 33.54 33.82 33.61 0 0 0
23/03/2012
33.54
 130 33.61 34.66 33.12 0 0 0
22/03/2012
33.61
 2,100 33.54 34.59 33.61 0 0 0
21/03/2012
33.54
 2,120 33.33 34.94 33.54 0 0 0
20/03/2012
33.33
 3,920 35.01 35.01 33.33 0 0 0
19/03/2012
35.01
 100 34.31 35.01 35.01 0 0 0
16/03/2012
34.31
 3,060 32.91 34.31 32.56 0 0 0
15/03/2012
32.91
 30 34.31 34.31 32.91 0 0 0
14/03/2012
34.31
 60 32.91 34.31 34.31 0 0 0
13/03/2012
32.91
 50 33.96 35.36 32.91 0 0 0
12/03/2012
33.96
 2,900 35.71 35.71 33.96 0 0 0
09/03/2012
35.71
 470 35.71 35.71 34.31 0 0 0
08/03/2012
35.71
 10 34.94 35.71 35.71 0 0 0
07/03/2012
34.94
 10 33.61 34.94 34.94 0 0 0
06/03/2012
33.61
 20 34.94 34.94 33.61 0 0 0
05/03/2012
34.94
 5,900 36.76 38.16 34.94 0 0 0
02/03/2012
36.76
 980 35.36 36.76 33.61 0 0 0
01/03/2012
35.36
 10 34.31 35.36 35.36 0 0 0
29/02/2012
34.31
 1,000 33.61 34.31 34.31 0 0 0
28/02/2012
33.61
 2,420 35.36 35.36 33.61 0 0 0
27/02/2012
35.36
 10 34.38 35.36 35.36 0 0 0
24/02/2012
34.38
 0 34.38 34.38 34.38 0 0 0
23/02/2012
34.38
 1,660 35.71 36.06 34.31 0 0 0
22/02/2012
35.71
 40 34.66 35.71 35.71 0 0 0
21/02/2012
34.66
 2,520 36.06 36.06 34.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |