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)
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
24/12/2010
35.61
 0 35.61 35.61 35.61 0 0 0
23/12/2010
35.61
 10 35.47 35.61 35.61 0 0 0
22/12/2010
35.47
 130 34.97 35.47 33.33 0 0 0
21/12/2010
34.97
 10,360 34.61 35.32 32.90 9,730 0 0.5
20/12/2010
34.61
 2,160 35.61 35.61 34.25 0 0 0
17/12/2010
35.61
 10 34.25 35.61 34.25 0 0 0
16/12/2010
34.25
 5,930 35.68 35.68 33.97 0 0 0
15/12/2010
35.68
 1,270 35.68 36.04 34.97 0 0 0
14/12/2010
35.68
 200 35.68 35.68 34.25 0 0 0
13/12/2010
35.68
 5,530 34.97 35.68 34.97 0 550 -0.0
10/12/2010
34.97
 7,280 34.97 34.97 33.54 0 0 0
09/12/2010
34.97
 270 33.90 35.54 34.25 0 0 0
08/12/2010
33.90
 830 35.61 35.61 33.90 0 0 0
07/12/2010
35.61
 760 35.61 35.61 35.32 0 0 0
06/12/2010
35.61
 1,170 35.68 36.04 33.90 0 0 0
03/12/2010
35.68
 2,390 34.11 35.68 34.25 0 0 0
02/12/2010
34.11
 3,100 32.54 34.11 32.83 0 0 0
01/12/2010
33.26
 590 34.18 34.18 32.83 0 0 0
30/11/2010
34.18
 7,030 34.61 34.61 33.68 0 0 0
29/11/2010
34.61
 30 33.54 34.61 34.61 0 0 0
26/11/2010
33.54
 1,520 33.90 34.25 33.54 480 0 0.0
25/11/2010
33.90
 650 33.54 34.61 33.54 20 0 0.0
24/11/2010
33.54
 4,220 34.25 34.25 32.54 0 0 0
23/11/2010
34.25
 10 34.25 34.25 34.25 0 0 0
22/11/2010
34.25
 220 34.97 34.97 33.54 0 0 0
19/11/2010
34.97
 570 34.97 34.97 34.97 0 0 0
18/11/2010
34.97
 11,260 33.68 34.97 32.83 0 0 0
17/11/2010
33.68
 150 34.97 35.32 33.68 0 0 0
16/11/2010
34.97
 250 35.11 35.11 33.68 0 0 0
15/11/2010
35.11
 10,980 33.90 35.25 33.61 0 0 0
12/11/2010
33.90
 50 35.32 35.32 33.90 0 0 0
11/11/2010
35.32
 160 35.32 35.32 35.32 0 0 0
10/11/2010
35.32
 110 35.32 35.32 35.32 100 0 0.0
09/11/2010
35.32
 130 34.25 35.32 35.32 0 0 0
08/11/2010
34.25
 5,180 34.97 36.04 34.25 0 10 -0.0
05/11/2010
34.97
 2,020 35.68 36.04 34.97 0 0 0
04/11/2010
35.68
 2,710 35.68 35.68 34.97 0 0 0
03/11/2010
35.68
 200 35.68 35.68 35.68 0 0 0
02/11/2010
35.68
 8,530 35.61 35.68 35.61 0 0 0
01/11/2010
35.61
 4,730 34.68 35.61 34.11 0 0 0
29/10/2010
34.68
 120 34.97 34.97 34.25 0 0 0
28/10/2010
34.97
 30 34.97 35.32 34.97 0 0 0
27/10/2010
34.97
 7,120 34.25 35.32 33.54 0 0 0
26/10/2010
34.25
 1,550 33.40 35.04 33.54 0 0 0
25/10/2010
33.40
 3,130 34.11 34.97 33.26 0 0 0
22/10/2010
34.11
 420 35.68 35.68 34.11 0 0 0
21/10/2010
35.68
 40 34.04 35.68 33.54 0 0 0
20/10/2010
34.04
 4,780 35.68 35.68 34.04 0 0 0
19/10/2010
35.68
 4,030 34.97 36.40 34.61 0 0 0
18/10/2010
34.97
 5,790 35.61 35.61 34.90 0 0 0
15/10/2010
35.61
 30 35.68 36.75 35.61 0 0 0
14/10/2010
35.68
 0 35.68 35.68 35.68 0 0 0
13/10/2010
35.68
 60 35.68 35.68 35.68 0 0 0
12/10/2010
35.68
 7,210 36.40 36.40 34.75 0 0 0
11/10/2010
36.40
 5,930 35.68 36.40 35.25 0 0 0
08/10/2010
35.68
 40 35.68 35.68 35.68 0 0 0
07/10/2010
35.68
 4,010 35.68 35.68 35.68 0 0 0
06/10/2010
35.68
 2,390 35.32 35.68 35.25 0 0 0
05/10/2010
35.32
 1,820 35.25 35.32 35.32 0 0 0
04/10/2010
35.25
 5,000 37.11 37.11 35.25 0 0 0
01/10/2010
37.11
 0 37.11 37.11 37.11 0 0 0
30/09/2010
37.11
 13,870 35.68 37.11 35.11 0 400 -0.0
29/09/2010
35.68
 4,600 36.04 36.04 35.68 0 0 0
28/09/2010
36.04
 8,290 35.68 36.04 35.18 0 0 0
27/09/2010
35.68
 6,900 35.68 35.68 35.61 0 0 0
24/09/2010
35.68
 7,210 36.40 36.40 35.68 0 0 0
23/09/2010
36.40
 2,060 36.04 37.11 36.04 0 0 0
22/09/2010
36.04
 17,470 36.40 36.40 35.68 0 8,440 -0.4
21/09/2010
36.40
 2,250 36.75 36.75 36.40 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |