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)
01/12/2010
32.63
 590 33.54 33.54 32.21 0 0 0
30/11/2010
33.54
 7,030 33.96 33.96 33.05 0 0 0
29/11/2010
33.96
 30 32.91 33.96 33.96 0 0 0
26/11/2010
32.91
 1,520 33.26 33.61 32.91 480 0 0.0
25/11/2010
33.26
 650 32.91 33.96 32.91 20 0 0.0
24/11/2010
32.91
 4,220 33.61 33.61 31.93 0 0 0
23/11/2010
33.61
 10 33.61 33.61 33.61 0 0 0
22/11/2010
33.61
 220 34.31 34.31 32.91 0 0 0
19/11/2010
34.31
 570 34.31 34.31 34.31 0 0 0
18/11/2010
34.31
 11,260 33.05 34.31 32.21 0 0 0
17/11/2010
33.05
 150 34.31 34.66 33.05 0 0 0
16/11/2010
34.31
 250 34.45 34.45 33.05 0 0 0
15/11/2010
34.45
 10,980 33.26 34.59 32.98 0 0 0
12/11/2010
33.26
 50 34.66 34.66 33.26 0 0 0
11/11/2010
34.66
 160 34.66 34.66 34.66 0 0 0
10/11/2010
34.66
 110 34.66 34.66 34.66 100 0 0.0
09/11/2010
34.66
 130 33.61 34.66 34.66 0 0 0
08/11/2010
33.61
 5,180 34.31 35.36 33.61 0 10 -0.0
05/11/2010
34.31
 2,020 35.01 35.36 34.31 0 0 0
04/11/2010
35.01
 2,710 35.01 35.01 34.31 0 0 0
03/11/2010
35.01
 200 35.01 35.01 35.01 0 0 0
02/11/2010
35.01
 8,530 34.94 35.01 34.94 0 0 0
01/11/2010
34.94
 4,730 34.03 34.94 33.47 0 0 0
29/10/2010
34.03
 120 34.31 34.31 33.61 0 0 0
28/10/2010
34.31
 30 34.31 34.66 34.31 0 0 0
27/10/2010
34.31
 7,120 33.61 34.66 32.91 0 0 0
26/10/2010
33.61
 1,550 32.77 34.38 32.91 0 0 0
25/10/2010
32.77
 3,130 33.47 34.31 32.63 0 0 0
22/10/2010
33.47
 420 35.01 35.01 33.47 0 0 0
21/10/2010
35.01
 40 33.40 35.01 32.91 0 0 0
20/10/2010
33.40
 4,780 35.01 35.01 33.40 0 0 0
19/10/2010
35.01
 4,030 34.31 35.71 33.96 0 0 0
18/10/2010
34.31
 5,790 34.94 34.94 34.24 0 0 0
15/10/2010
34.94
 30 35.01 36.06 34.94 0 0 0
14/10/2010
35.01
 0 35.01 35.01 35.01 0 0 0
13/10/2010
35.01
 60 35.01 35.01 35.01 0 0 0
12/10/2010
35.01
 7,210 35.71 35.71 34.10 0 0 0
11/10/2010
35.71
 5,930 35.01 35.71 34.59 0 0 0
08/10/2010
35.01
 40 35.01 35.01 35.01 0 0 0
07/10/2010
35.01
 4,010 35.01 35.01 35.01 0 0 0
06/10/2010
35.01
 2,390 34.66 35.01 34.59 0 0 0
05/10/2010
34.66
 1,820 34.59 34.66 34.66 0 0 0
04/10/2010
34.59
 5,000 36.41 36.41 34.59 0 0 0
01/10/2010
36.41
 0 36.41 36.41 36.41 0 0 0
30/09/2010
36.41
 13,870 35.01 36.41 34.45 0 400 -0.0
29/09/2010
35.01
 4,600 35.36 35.36 35.01 0 0 0
28/09/2010
35.36
 8,290 35.01 35.36 34.52 0 0 0
27/09/2010
35.01
 6,900 35.01 35.01 34.94 0 0 0
24/09/2010
35.01
 7,210 35.71 35.71 35.01 0 0 0
23/09/2010
35.71
 2,060 35.36 36.41 35.36 0 0 0
22/09/2010
35.36
 17,470 35.71 35.71 35.01 0 8,440 -0.4
21/09/2010
35.71
 2,250 36.06 36.06 35.71 0 100 -0.0
20/09/2010
36.06
 6,320 36.06 36.06 35.71 0 5,000 -0.3
17/09/2010
36.06
 3,020 36.06 36.06 36.06 0 1,020 -0.1
16/09/2010
36.06
 6,700 35.71 36.06 35.71 0 2,200 -0.1
15/09/2010
35.71
 17,890 37.11 37.11 35.71 0 10,000 -0.5
14/09/2010
37.11
 0 37.11 37.11 37.11 0 0 0
13/09/2010
37.11
 130 35.71 37.46 37.11 0 0 0
10/09/2010
35.71
 5,870 36.06 36.06 35.71 0 3,000 -0.2
09/09/2010
36.06
 7,430 36.06 37.81 36.06 0 0 0
08/09/2010
36.06
 5,000 36.06 36.06 36.06 0 2,450 -0.1
07/09/2010
36.06
 19,700 36.41 36.41 35.71 0 12,000 -0.6
06/09/2010
36.41
 8,150 36.41 37.46 36.41 0 3,000 -0.2
01/09/2010
36.41
 5,320 36.41 36.76 36.41 0 5,000 -0.3
31/08/2010
36.41
 5,000 37.11 37.11 36.41 0 5,000 -0.3
30/08/2010
37.11
 22,200 36.76 37.11 36.41 0 16,820 -0.9
27/08/2010
36.76
 2,900 36.41 36.76 35.71 0 0 0
26/08/2010
36.41
 5,270 34.94 36.41 34.66 0 0 0
25/08/2010
34.94
 11,530 36.76 36.76 34.94 0 0 0
24/08/2010
36.76
 13,320 37.81 37.81 36.41 400 0 0.0
23/08/2010
37.81
 3,010 37.81 37.81 37.46 0 2,170 -0.1
20/08/2010
37.81
 13,510 37.81 38.16 37.81 0 8,500 -0.5
19/08/2010
37.81
 10,530 37.81 38.51 37.81 0 10,000 -0.5
18/08/2010
37.81
 5,750 37.81 37.81 37.81 0 0 0
17/08/2010
37.81
 6,570 38.51 38.51 37.81 0 0 0
16/08/2010
38.51
 3,430 38.51 38.51 38.16 0 0 0
13/08/2010
38.51
 5,280 40.26 40.26 38.51 0 0 0
12/08/2010
40.26
 2,120 39.91 40.26 38.16 0 0 0
11/08/2010
39.91
 13,130 38.51 39.91 37.11 0 0 0
10/08/2010
38.51
 13,340 40.26 40.26 38.51 0 0 0
09/08/2010
40.26
 990 39.91 40.26 39.21 0 0 0
06/08/2010
39.91
 4,780 40.96 40.96 39.91 0 0 0
05/08/2010
40.96
 6,300 41.31 41.31 40.61 0 0 0
04/08/2010
41.31
 6,910 41.66 41.66 39.91 0 0 0
03/08/2010
41.66
 10 41.66 41.66 41.66 0 0 0
02/08/2010
41.66
 1,100 40.96 41.66 40.96 0 0 0
30/07/2010
40.96
 3,850 40.61 41.31 40.61 0 0 0
29/07/2010
40.61
 8,520 41.66 41.66 40.26 0 0 0
28/07/2010
41.66
 6,760 41.66 41.66 41.31 0 0 0
27/07/2010
41.66
 1,030 41.31 41.66 41.31 0 0 0
26/07/2010
41.31
 200 42.01 42.01 41.31 0 0 0
23/07/2010
42.01
 16,410 41.66 42.71 41.31 0 1,980 -0.1
22/07/2010
41.66
 2,980 41.66 41.66 41.66 0 0 0
21/07/2010
41.66
 2,990 41.66 41.66 40.96 0 0 0
20/07/2010
41.66
 3,070 43.06 43.06 41.66 0 0 0
19/07/2010
43.06
 1,820 43.76 43.76 41.66 0 0 0
16/07/2010
43.76
 20 43.76 43.76 43.76 0 0 0
15/07/2010
43.76
 5,540 42.71 43.76 42.71 0 4,080 -0.3
14/07/2010
42.71
 8,570 43.76 44.11 42.71 0 5,000 -0.3
13/07/2010
43.76
 1,760 43.76 43.76 43.41 0 460 -0.0

Chính sách bảo mật | Điều khoản sử dụng |