CTCP Hoá - Dược phẩm Mekophar (mkp)

26.50
0.20
(0.76%)
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
(2026-05-18) 		-1.70 -6.03% 13,900 -300 0
26.50
28.20
26.50
2 tháng
(2026-04-20) 		-0.50 -1.85% 100,000 -900 0
25.60
28.40
26.50
3 tháng
(2026-03-19) 		-7 -20.90% 494,900 -1,300 0
25.60
35.30
26.50
6 tháng
(2025-12-19) 		-1.70 -6.03% 588,600 -1,700 -0.0
25.10
35.30
26.50
12 tháng
(2025-06-23) 		2.90 12.29% 1,025,100 -3,700 -0.0
23.60
35.30
26.50
24 tháng
(2024-06-27) 		-3.63 -12.05% 1,343,136 -4,498 -0.1
23.60
35.30
26.50
36 tháng
(2023-07-03) 		-0.55 -2.05% 1,935,327 -3,651 -0.0
22.80
35.30
26.50
60 tháng
(2021-07-13) 		-10.13 -27.66% 8,841,394 11,449 0.6
22.80
72.25
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |