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)
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
04/08/2010
42.10
 6,910 42.46 42.46 40.68 0 0 0
03/08/2010
42.46
 10 42.46 42.46 42.46 0 0 0
02/08/2010
42.46
 1,100 41.75 42.46 41.75 0 0 0
30/07/2010
41.75
 3,850 41.39 42.10 41.39 0 0 0
29/07/2010
41.39
 8,520 42.46 42.46 41.03 0 0 0
28/07/2010
42.46
 6,760 42.46 42.46 42.10 0 0 0
27/07/2010
42.46
 1,030 42.10 42.46 42.10 0 0 0
26/07/2010
42.10
 200 42.82 42.82 42.10 0 0 0
23/07/2010
42.82
 16,410 42.46 43.53 42.10 0 1,980 -0.1
22/07/2010
42.46
 2,980 42.46 42.46 42.46 0 0 0
21/07/2010
42.46
 2,990 42.46 42.46 41.75 0 0 0
20/07/2010
42.46
 3,070 43.89 43.89 42.46 0 0 0
19/07/2010
43.89
 1,820 44.60 44.60 42.46 0 0 0
16/07/2010
44.60
 20 44.60 44.60 44.60 0 0 0
15/07/2010
44.60
 5,540 43.53 44.60 43.53 0 4,080 -0.3
14/07/2010
43.53
 8,570 44.60 44.96 43.53 0 5,000 -0.3
13/07/2010
44.60
 1,760 44.60 44.60 44.24 0 460 -0.0
12/07/2010
44.60
 240 44.24 44.60 44.60 0 0 0
09/07/2010
44.24
 1,040 44.96 44.96 44.24 0 0 0
08/07/2010
44.96
 6,220 44.96 45.67 44.24 0 2,200 -0.1
07/07/2010
44.96
 9,500 44.96 44.96 44.24 0 0 0
06/07/2010
44.96
 3,430 45.32 45.32 44.24 0 0 0
05/07/2010
45.32
 1,000 45.32 45.32 45.32 0 0 0
02/07/2010
45.32
 1,050 44.96 45.32 44.96 0 0 0
01/07/2010
44.96
 510 47.10 47.10 44.96 0 0 0
30/06/2010
47.10
 0 47.10 47.10 47.10 0 0 0
29/06/2010
47.10
 11,890 45.67 47.10 45.67 0 0 0
28/06/2010
45.67
 30,580 45.67 45.67 45.67 0 30,000 -1.9
25/06/2010
45.67
 11,790 45.67 45.67 45.32 0 10,000 -0.6
24/06/2010
45.67
 13,600 46.03 47.81 45.67 0 8,500 -0.5
23/06/2010
46.03
 19,100 45.67 46.39 45.67 0 16,450 -1.1
22/06/2010
45.67
 2,500 46.39 46.39 45.67 0 0 0
21/06/2010
46.39
 16,140 45.32 46.39 46.39 0 8,340 -0.5
18/06/2010
45.32
 7,050 45.67 45.67 45.32 0 1,000 -0.1
17/06/2010
45.67
 5,700 46.39 46.39 45.67 0 5,000 -0.3
16/06/2010
46.39
 14,920 45.67 47.81 46.03 0 6,000 -0.4
15/06/2010
46.39
 26,740 47.81 47.81 46.03 0 23,100 -1.5

Chính sách bảo mật | Điều khoản sử dụng |