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)
23/09/2011
43.41
 7,810 44.11 44.81 42.71 0 0 0
22/09/2011
44.11
 5,860 45.16 45.16 43.41 0 0 0
21/09/2011
45.16
 29,350 43.06 45.16 40.96 0 15,000 -1.0
20/09/2011
43.06
 25,560 41.31 43.06 39.91 0 8,100 -0.5
19/09/2011
41.31
 7,240 39.91 41.31 39.91 0 0 0
16/09/2011
39.91
 12,520 38.16 39.91 39.91 0 0 0
15/09/2011
38.16
 1,630 36.41 38.16 38.16 0 0 0
14/09/2011
36.41
 7,400 34.87 36.41 36.41 0 0 0
13/09/2011
34.87
 2,020 33.26 34.87 34.87 0 0 0
12/09/2011
33.26
 26,380 34.94 36.41 33.26 0 0 0
09/09/2011
34.94
 14,120 36.76 38.51 34.94 0 0 0
08/09/2011
36.76
 54,860 38.51 40.26 36.76 0 20,000 -1.2
07/09/2011
38.51
 0 38.51 38.51 38.51 0 0 0
06/09/2011
38.51
 52,650 36.76 38.51 35.01 0 20,000 -1.1
05/09/2011
36.76
 24,900 35.01 36.76 33.26 0 20,000 -1.1
01/09/2011
35.01
 20 36.41 36.41 35.01 0 0 0
31/08/2011
36.41
 6,700 35.01 36.41 36.06 0 0 0
30/08/2011
35.01
 6,730 36.76 37.11 35.01 0 0 0
29/08/2011
36.76
 180 35.01 36.76 36.76 0 0 0
26/08/2011
35.01
 34,250 33.61 35.01 34.66 0 2,990 -0.1
25/08/2011
33.61
 46,810 32.07 33.61 33.26 0 14,240 -0.7
24/08/2011
32.07
 7,170 30.60 32.07 32.07 0 7,000 -0.3
23/08/2011
30.60
 54,120 32.21 33.82 30.60 0 61,461 -3.0
22/08/2011
32.21
 1,010 30.81 32.21 30.81 0 0 0
19/08/2011
30.81
 5,010 29.41 30.81 30.81 0 5,000 -0.2
18/08/2011
29.41
 25,340 30.88 32.21 29.41 0 0 0
17/08/2011
30.88
 23,000 29.41 30.88 30.81 0 20,000 -0.9
16/08/2011
29.41
 61,610 30.88 32.42 29.41 0 15,870 -0.7
15/08/2011
30.88
 0 30.88 30.88 30.88 0 0 0
12/08/2011
30.88
 10,030 29.41 30.88 30.88 0 0 0
11/08/2011
29.41
 10 28.01 29.41 29.41 0 0 0
10/08/2011
28.01
 1,200 28.01 28.01 28.01 0 0 0
09/08/2011
28.01
 100 28.71 28.71 28.01 0 0 0
08/08/2011
28.71
 50 30.11 30.11 28.71 0 0 0
05/08/2011
30.11
 90 31.51 31.51 30.11 0 0 0
04/08/2011
31.51
 400 35.71 35.71 31.51 0 0 0
03/08/2011
35.71
 154,770 37.46 39.21 35.71 0 10,000 -0.6
02/08/2011
37.46
 19,910 39.21 39.21 37.46 0 0 0
01/08/2011
39.21
 1,020 39.21 39.21 39.21 0 10 -0.0
29/07/2011
39.21
 710 38.16 39.21 39.21 0 0 0
28/07/2011
38.16
 2,420 36.76 38.51 38.16 0 0 0
27/07/2011
36.76
 9,370 35.01 36.76 35.36 0 30,598 -1.6
26/07/2011
35.01
 36,740 33.96 35.36 32.42 620 20,000 -1.0
25/07/2011
33.96
 13,830 33.68 35.01 33.33 0 0 0
22/07/2011
33.68
 24,590 32.21 33.68 30.88 0 0 0
21/07/2011
32.21
 22,510 31.51 32.21 30.18 0 0 0
20/07/2011
31.51
 8,870 30.88 31.51 30.81 0 250 -0.0
19/07/2011
30.88
 55,370 29.41 30.88 28.57 29,760 17,000 0.6
18/07/2011
29.41
 1,475 28.22 29.41 29.06 6,000 0 0.3
15/07/2011
28.22
 2,100 26.89 28.22 26.82 0 0 0
14/07/2011
26.89
 32,190 26.96 27.03 26.89 0 29,000 -1.1
13/07/2011
26.96
 5,060 27.59 27.59 26.96 0 0 0
12/07/2011
27.59
 29,360 28.01 28.01 26.75 50 28,000 -1.1
11/07/2011
28.01
 2,150 28.36 28.36 28.01 0 0 0
08/07/2011
28.36
 3,010 28.78 28.78 27.66 0 0 0
07/07/2011
28.78
 1,500 29.27 29.27 28.78 0 0 0
06/07/2011
29.27
 3,000 29.41 29.41 29.27 0 0 0
05/07/2011
29.41
 12,180 28.71 29.41 28.99 0 0 0
04/07/2011
28.71
 5,010 28.71 29.41 28.71 0 0 0
01/07/2011
28.71
 11,840 28.71 28.71 28.64 0 0 0
30/06/2011
28.71
 21,020 28.64 28.71 28.64 0 0 0
29/06/2011
28.64
 14,510 28.64 28.64 28.64 0 0 0
28/06/2011
28.64
 22,520 28.64 28.64 28.43 0 0 0
27/06/2011
28.64
 20,500 28.57 28.64 28.57 0 0 0
24/06/2011
28.57
 14,230 28.36 28.71 28.36 0 0 0
23/06/2011
28.36
 25,400 28.57 28.57 28.29 0 0 0
22/06/2011
28.57
 24,380 28.36 28.57 28.22 0 0 0
21/06/2011
28.36
 36,000 28.15 28.36 28.01 0 0 0
20/06/2011
28.15
 19,500 28.57 28.57 27.87 0 0 0
17/06/2011
28.57
 3,510 28.36 29.06 28.08 0 0 0
16/06/2011
28.36
 5,680 28.36 28.36 28.01 0 0 0
15/06/2011
28.36
 7,020 28.08 28.36 28.01 0 0 0
14/06/2011
28.08
 6,890 28.71 29.06 28.01 0 0 0
13/06/2011
28.71
 1,000 28.36 29.76 28.71 0 0 0
10/06/2011
28.36
 9,510 28.01 28.71 27.66 0 0 0
09/06/2011
28.01
 8,100 28.01 28.01 27.73 0 0 0
08/06/2011
28.01
 13,450 27.73 28.29 27.66 0 0 0
07/06/2011
27.73
 14,070 28.01 28.01 27.31 0 0 0
06/06/2011
28.01
 1,940 28.01 28.01 27.66 0 0 0
03/06/2011
28.01
 180 28.71 29.41 27.66 0 0 0
02/06/2011
28.71
 8,530 28.71 28.71 27.45 0 5,000 -0.2
01/06/2011
28.71
 3,510 28.36 29.76 28.71 0 0 0
31/05/2011
28.36
 7,120 28.36 29.76 27.24 0 0 0
30/05/2011
28.36
 7,460 29.48 29.48 28.01 0 0 0
27/05/2011
29.48
 4,500 28.08 29.48 29.48 0 0 0
26/05/2011
28.08
 12,010 28.08 28.08 28.01 0 0 0
25/05/2011
28.08
 8,050 28.15 28.15 28.01 0 0 0
24/05/2011
28.15
 4,330 29.55 29.55 28.15 0 0 0
23/05/2011
29.55
 20 29.83 29.83 29.34 0 0 0
20/05/2011
29.83
 70 28.71 29.83 29.83 0 0 0
19/05/2011
28.71
 2,010 30.11 30.11 28.71 2,000 0 0.1
18/05/2011
30.11
 6,480 30.11 30.11 28.78 0 0 0
17/05/2011
30.11
 1,940 30.11 30.11 28.92 0 0 0
16/05/2011
30.11
 820 30.11 30.11 30.11 0 0 0
13/05/2011
30.11
 20 30.11 30.11 30.11 0 0 0
12/05/2011
30.11
 10 30.39 30.39 30.11 0 0 0
11/05/2011
30.39
 10 30.39 30.39 30.39 0 0 0
10/05/2011
30.39
 10 30.11 30.39 30.39 0 0 0
09/05/2011
30.11
 10 30.11 30.11 30.11 0 0 0
06/05/2011
30.11
 4,470 31.44 31.44 30.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |