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)
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
20/09/2010
36.75
 6,320 36.75 36.75 36.40 0 5,000 -0.3
17/09/2010
36.75
 3,020 36.75 36.75 36.75 0 1,020 -0.1
16/09/2010
36.75
 6,700 36.40 36.75 36.40 0 2,200 -0.1
15/09/2010
36.40
 17,890 37.82 37.82 36.40 0 10,000 -0.5
14/09/2010
37.82
 0 37.82 37.82 37.82 0 0 0
13/09/2010
37.82
 130 36.40 38.18 37.82 0 0 0
10/09/2010
36.40
 5,870 36.75 36.75 36.40 0 3,000 -0.2
09/09/2010
36.75
 7,430 36.75 38.54 36.75 0 0 0
08/09/2010
36.75
 5,000 36.75 36.75 36.75 0 2,450 -0.1
07/09/2010
36.75
 19,700 37.11 37.11 36.40 0 12,000 -0.6
06/09/2010
37.11
 8,150 37.11 38.18 37.11 0 3,000 -0.2
01/09/2010
37.11
 5,320 37.11 37.47 37.11 0 5,000 -0.3
31/08/2010
37.11
 5,000 37.82 37.82 37.11 0 5,000 -0.3
30/08/2010
37.82
 22,200 37.47 37.82 37.11 0 16,820 -0.9
27/08/2010
37.47
 2,900 37.11 37.47 36.40 0 0 0
26/08/2010
37.11
 5,270 35.61 37.11 35.32 0 0 0
25/08/2010
35.61
 11,530 37.47 37.47 35.61 0 0 0
24/08/2010
37.47
 13,320 38.54 38.54 37.11 400 0 0.0
23/08/2010
38.54
 3,010 38.54 38.54 38.18 0 2,170 -0.1
20/08/2010
38.54
 13,510 38.54 38.89 38.54 0 8,500 -0.5
19/08/2010
38.54
 10,530 38.54 39.25 38.54 0 10,000 -0.5
18/08/2010
38.54
 5,750 38.54 38.54 38.54 0 0 0
17/08/2010
38.54
 6,570 39.25 39.25 38.54 0 0 0
16/08/2010
39.25
 3,430 39.25 39.25 38.89 0 0 0
13/08/2010
39.25
 5,280 41.03 41.03 39.25 0 0 0
12/08/2010
41.03
 2,120 40.68 41.03 38.89 0 0 0
11/08/2010
40.68
 13,130 39.25 40.68 37.82 0 0 0
10/08/2010
39.25
 13,340 41.03 41.03 39.25 0 0 0
09/08/2010
41.03
 990 40.68 41.03 39.96 0 0 0
06/08/2010
40.68
 4,780 41.75 41.75 40.68 0 0 0
05/08/2010
41.75
 6,300 42.10 42.10 41.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |