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)
30/05/2011
28.90
 7,460 30.04 30.04 28.55 0 0 0
27/05/2011
30.04
 4,500 28.62 30.04 30.04 0 0 0
26/05/2011
28.62
 12,010 28.62 28.62 28.55 0 0 0
25/05/2011
28.62
 8,050 28.69 28.69 28.55 0 0 0
24/05/2011
28.69
 4,330 30.12 30.12 28.69 0 0 0
23/05/2011
30.12
 20 30.40 30.40 29.90 0 0 0
20/05/2011
30.40
 70 29.26 30.40 30.40 0 0 0
19/05/2011
29.26
 2,010 30.69 30.69 29.26 2,000 0 0.1
18/05/2011
30.69
 6,480 30.69 30.69 29.33 0 0 0
17/05/2011
30.69
 1,940 30.69 30.69 29.47 0 0 0
16/05/2011
30.69
 820 30.69 30.69 30.69 0 0 0
13/05/2011
30.69
 20 30.69 30.69 30.69 0 0 0
12/05/2011
30.69
 10 30.97 30.97 30.69 0 0 0
11/05/2011
30.97
 10 30.97 30.97 30.97 0 0 0
10/05/2011
30.97
 10 30.69 30.97 30.97 0 0 0
09/05/2011
30.69
 10 30.69 30.69 30.69 0 0 0
06/05/2011
30.69
 4,470 32.04 32.04 30.61 0 0 0
05/05/2011
32.04
 20 30.69 32.04 32.04 0 0 0
04/05/2011
30.69
 450 31.40 31.40 30.69 0 0 0
29/04/2011
31.40
 0 31.40 31.40 31.40 0 0 0
28/04/2011
31.40
 8,060 31.40 31.40 30.12 0 0 0
27/04/2011
31.40
 510 30.33 31.40 31.40 0 0 0
26/04/2011
30.33
 510 30.69 32.18 30.33 0 0 0
25/04/2011
30.69
 1,000 31.83 31.83 30.69 0 0 0
22/04/2011
31.83
 40 30.40 31.83 31.83 0 0 0
21/04/2011
30.40
 5,230 31.04 32.54 30.40 0 0 0
20/04/2011
31.04
 2,200 31.04 32.54 31.04 0 0 0
19/04/2011
31.04
 800 31.76 31.76 31.04 0 0 0
18/04/2011
31.76
 111 32.11 32.11 31.19 0 0 0
15/04/2011
32.11
 10 32.11 32.11 32.11 0 0 0
14/04/2011
32.11
 70 31.40 32.97 32.11 0 0 0
13/04/2011
32.83
 3,570 32.47 32.83 32.40 0 0 0
08/04/2011
32.47
 3,010 32.47 32.47 32.11 0 0 0
07/04/2011
32.47
 3,880 32.83 32.83 32.11 0 0 0
06/04/2011
32.83
 120 32.83 33.54 32.83 0 0 0
05/04/2011
32.83
 0 32.83 32.83 32.83 0 0 0
04/04/2011
32.83
 10 32.54 32.83 32.83 0 0 0
01/04/2011
32.54
 0 32.54 32.54 32.54 0 0 0
31/03/2011
32.54
 2,180 34.25 34.25 32.54 0 0 0
30/03/2011
34.25
 20 33.18 34.25 34.25 0 0 0
29/03/2011
33.18
 0 33.18 33.18 33.18 0 0 0
28/03/2011
33.18
 23,520 32.83 33.18 31.40 0 20,000 -0.9
25/03/2011
32.83
 2,400 32.11 32.83 32.83 0 0 0
24/03/2011
32.11
 23,550 32.11 32.11 32.11 0 0 0
23/03/2011
32.11
 21,500 32.11 32.11 32.11 0 0 0
22/03/2011
32.11
 1,200 32.11 32.18 32.11 0 0 0
21/03/2011
32.11
 5,000 32.11 32.11 32.11 0 0 0
18/03/2011
32.11
 10,000 32.11 32.11 32.11 0 0 0
17/03/2011
32.11
 19,920 32.11 32.11 32.11 0 0 0
16/03/2011
32.11
 2,350 32.11 32.11 31.40 100 0 0.0
15/03/2011
32.11
 11,000 32.26 32.26 32.11 0 0 0
14/03/2011
32.26
 500 33.68 33.68 32.26 0 0 0
11/03/2011
33.68
 2,300 32.11 33.68 32.11 0 0 0
10/03/2011
32.11
 35,000 32.11 32.11 32.11 0 0 0
09/03/2011
32.11
 11,060 32.11 32.11 31.40 0 0 0
08/03/2011
32.11
 47,210 32.11 32.18 31.76 0 0 0
07/03/2011
32.11
 20,500 32.11 32.11 32.11 0 0 0
04/03/2011
32.11
 8,330 32.11 32.83 30.76 0 0 0
03/03/2011
32.11
 24,420 32.11 32.33 31.40 0 0 0
02/03/2011
32.11
 4,410 33.68 33.68 32.11 0 0 0
01/03/2011
33.68
 21,760 32.11 33.68 32.11 0 0 0
28/02/2011
32.11
 350 33.75 33.75 32.11 0 0 0
25/02/2011
33.75
 140 34.61 34.61 32.97 0 0 0
24/02/2011
34.61
 710 32.97 34.61 31.54 0 490 -0.0
23/02/2011
32.97
 2,530 32.97 32.97 32.97 0 0 0
22/02/2011
32.97
 0 32.97 32.97 31.40 0 0 0
21/02/2011
32.97
 2,000 34.61 34.61 32.97 0 0 0
18/02/2011
34.61
 6,020 35.68 35.68 34.61 0 0 0
17/02/2011
35.68
 10 34.97 35.68 35.68 0 0 0
16/02/2011
34.97
 10 35.68 35.68 34.97 0 0 0
15/02/2011
35.68
 5,500 35.68 36.75 35.68 0 0 0
14/02/2011
35.68
 1,000 36.40 36.40 35.68 0 0 0
11/02/2011
36.40
 5,110 36.75 38.18 36.40 0 0 0
10/02/2011
36.75
 16,530 37.82 37.82 36.40 0 0 0
09/02/2011
37.82
 250 36.75 37.82 37.47 0 0 0
08/02/2011
36.75
 1,130 36.75 38.54 36.40 0 0 0
28/01/2011
36.75
 4,180 35.11 36.75 34.61 150 0 0.0
27/01/2011
35.11
 920 34.97 35.11 34.97 0 0 0
26/01/2011
34.97
 2,130 33.54 35.18 34.61 0 0 0
25/01/2011
33.54
 1,730 34.97 34.97 33.54 50 0 0.0
24/01/2011
34.97
 1,250 35.25 35.32 34.61 0 0 0
21/01/2011
35.25
 2,720 34.97 35.25 34.25 0 0 0
20/01/2011
34.97
 3,770 35.18 35.25 34.54 0 0 0
19/01/2011
35.18
 170 35.54 35.54 34.25 50 0 0.0
18/01/2011
35.54
 10 34.97 35.54 35.54 0 0 0
17/01/2011
34.97
 780 34.61 34.97 34.97 0 0 0
14/01/2011
34.61
 1,060 35.61 36.04 34.33 0 0 0
13/01/2011
35.61
 810 35.68 35.68 34.04 0 0 0
12/01/2011
35.68
 1,550 34.40 35.68 34.97 0 0 0
11/01/2011
34.40
 110 34.25 34.40 34.40 0 0 0
10/01/2011
34.25
 50 34.25 34.25 34.25 0 0 0
07/01/2011
34.25
 110 34.25 34.25 34.25 0 0 0
06/01/2011
34.25
 3,690 34.25 35.32 33.61 0 0 0
05/01/2011
34.25
 120 34.97 34.97 34.25 0 0 0
04/01/2011
34.97
 150 35.68 36.04 34.97 0 0 0
31/12/2010
35.68
 4,210 34.68 35.68 35.68 0 0 0
30/12/2010
34.68
 2,410 35.61 35.61 34.04 0 0 0
29/12/2010
35.61
 200 34.97 35.61 35.61 0 0 0
28/12/2010
34.97
 10 35.54 35.54 34.97 0 0 0
27/12/2010
35.54
 2,330 35.61 35.61 34.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |