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)
10/12/2025
26.59
 0 26.59 26.59 26.59 0 0 0
09/12/2025
26.59
 1,300 26.49 26.59 26.49 0 0 0
08/12/2025
26.69
 2,900 26.49 26.69 26.49 0 0 0
05/12/2025
26.49
 1,100 28.16 28.16 26.49 0 0 0
04/12/2025
26.49
 500 26.49 26.49 26.49 0 0 0
03/12/2025
26.49
 0 26.49 26.49 26.49 0 0 0
02/12/2025
26.49
 1,100 26.10 26.49 26.10 0 0 0
01/12/2025
26.59
 500 26.59 26.59 26.59 0 0 0
28/11/2025
26.98
 1,900 26.49 26.98 26.49 0 0 0
27/11/2025
27.47
 2,300 27.96 27.96 27.47 0 0 0
26/11/2025
27.28
 0 27.28 27.28 27.28 0 0 0
25/11/2025
27.47
 8,500 27.28 27.47 27.28 0 0 0
24/11/2025
27.28
 0 27.28 27.28 27.28 0 0 0
21/11/2025
27.47
 1,000 27.18 27.47 27.18 0 0 0
20/11/2025
27.18
 0 27.18 27.18 27.18 0 0 0
19/11/2025
27.37
 400 26.49 27.37 26.49 0 0 0
18/11/2025
26.98
 0 26.98 26.98 26.98 0 0 0
17/11/2025
26.98
 0 26.98 26.98 26.98 0 0 0
14/11/2025
27.47
 1,600 26.69 27.47 26.69 0 0 0
13/11/2025
26.69
 0 26.69 26.69 26.69 0 0 0
12/11/2025
26.69
 100 26.69 26.69 26.69 0 0 0
11/11/2025
26.49
 600 26.49 26.49 26.49 0 0 0
10/11/2025
26.49
 1,700 26.39 26.49 26.39 0 0 0
07/11/2025
26.39
 500 26.49 26.49 26.39 0 0 0
06/11/2025
26.49
 0 26.49 26.49 26.49 0 0 0
05/11/2025
26.49
 6,100 26.49 26.49 26.49 0 0 0
04/11/2025
26.39
 0 26.39 26.39 26.39 0 0 0
03/11/2025
26.39
 1,300 26.39 26.39 26.39 0 0 0
31/10/2025
26.39
 500 26.39 26.39 26.39 0 0 0
30/10/2025
26.49
 1,600 22.57 26.49 21.58 0 0 0
29/10/2025
26.49
 2,200 21.49 26.49 21.49 0 0 0
28/10/2025
25.51
 1,100 22.57 25.51 22.57 0 0 0
27/10/2025
26.49
 0 26.49 26.49 26.49 0 0 0
24/10/2025
26.49
 500 26.49 26.49 26.49 0 0 0
23/10/2025
26.49
 0 26.49 26.49 26.49 0 0 0
22/10/2025
26.49
 0 26.49 26.49 26.49 0 0 0
21/10/2025
26.49
 0 26.49 26.49 26.49 0 0 0
20/10/2025
26.49
 500 26.49 26.49 26.49 0 0 0
17/10/2025
26.49
 400 26.49 26.49 26.49 0 0 0
16/10/2025
26.49
 1,000 26.49 26.49 26.49 0 0 0
15/10/2025
26.49
 200 26.49 26.49 26.49 0 0 0
14/10/2025
26.49
 1,800 26.49 26.49 26.49 0 0 0
13/10/2025
25.12
 100 25.12 25.12 25.12 0 0 0
10/10/2025
27.47
 0 27.47 27.47 27.47 0 0 0
09/10/2025
27.47
 400 27.47 27.47 27.47 0 0 0
08/10/2025
27.47
 700 27.47 27.47 27.47 0 0 0
07/10/2025
27.47
 1,300 26.59 27.47 26.59 0 0 0
06/10/2025
27.47
 0 27.47 27.47 27.47 0 0 0
03/10/2025
27.47
 400 27.18 27.57 27.18 0 0 0
02/10/2025
27.77
 0 27.77 27.77 27.77 0 0 0
01/10/2025
27.47
 700 27.96 27.96 27.47 0 0 0
30/09/2025
27.28
 200 27.37 27.37 27.28 0 0 0
29/09/2025
27.47
 0 27.47 27.47 27.47 0 0 0
26/09/2025
27.47
 400 27.47 27.47 27.47 0 0 0
25/09/2025
28.45
 1,800 28.45 28.45 28.45 0 0 0
24/09/2025
28.35
 0 28.35 28.35 28.35 0 0 0
23/09/2025
28.35
 400 28.35 28.35 28.35 0 0 0
22/09/2025
28.45
 0 28.45 28.45 28.45 0 0 0
19/09/2025
29.34
 700 26.39 29.34 26.39 0 0 0
18/09/2025
26.49
 6,500 26.49 26.69 25.02 0 0 0
17/09/2025
28.45
 100 28.45 28.45 28.45 0 0 0
16/09/2025
28.85
 2,200 28.75 30.42 28.75 0 0 0
15/09/2025
33.75
 100 33.75 33.75 33.75 0 0 0
12/09/2025
33.46
 64,100 34.34 40.23 33.46 0 0 0
11/09/2025
32.38
 92,900 33.85 38.75 31.40 0 0 0
10/09/2025
33.75
 74,200 31.40 34.05 29.43 0 0 0
09/09/2025
31.30
 32,800 28.45 31.40 28.45 0 0 0
08/09/2025
27.37
 100 27.37 27.37 27.37 0 0 0
05/09/2025
27.47
 19,700 26.98 31.20 26.98 0 0 0
04/09/2025
27.96
 6,900 24.82 27.96 24.82 0 0 0
03/09/2025
27.28
 4,700 25.80 27.28 25.51 0 0 0
02/09/2025
29.80
 6,000 33.50 33.50 27 0 0 0
01/09/2025
28.50
 1,300 28.50 28.50 28.50 0 0 0
29/08/2025
25.80
 1,500 29.34 29.34 25.80 0 0 0
28/08/2025
27.47
 4,900 25.31 27.47 25.31 0 0 0
27/08/2025
25.51
 800 25.51 25.51 25.51 0 0 0
26/08/2025
25.12
 300 25.02 25.12 25.02 0 0 0
25/08/2025
25.02
 200 25.02 25.02 25.02 0 0 0
22/08/2025
24.63
 3,500 21.78 25.41 21.78 0 0 0
21/08/2025
25.22
 4,000 25.22 25.31 25.12 0 0 0
20/08/2025
25.31
 500 25.31 25.31 25.31 0 0 0
19/08/2025
25.31
 1,500 25.22 25.31 25.22 0 0 0
18/08/2025
25.12
 4,200 25.02 25.22 25.02 0 0 0
15/08/2025
24.82
 600 26.39 26.39 24.82 0 0 0
14/08/2025
25.41
 100 25.41 25.41 25.41 0 0 0
13/08/2025
25.51
 900 25.51 25.51 25.51 0 0 0
12/08/2025
24.14
 0 24.14 24.14 24.14 0 0 0
11/08/2025
24.14
 200 24.14 24.14 24.14 0 0 0
08/08/2025
25.71
 0 25.71 25.71 25.71 0 0 0
07/08/2025
26.39
 1,200 25.51 26.39 25.51 0 0 0
06/08/2025
25.51
 1,200 25.41 25.51 25.41 0 0 0
05/08/2025
26.39
 0 26.39 26.39 26.39 0 0 0
04/08/2025
26.39
 100 26.39 26.39 26.39 0 0 0
01/08/2025
26.20
 1,300 26.20 26.39 26.20 0 0 0
31/07/2025
26.39
 400 25.51 26.39 25.51 0 0 0
30/07/2025
26.39
 300 26.39 26.39 26.39 0 0 0
29/07/2025
26.39
 0 26.39 26.39 26.39 0 0 0
28/07/2025
26.39
 300 26.39 26.39 26.39 0 0 0
25/07/2025
26.39
 4,300 26.39 26.39 26.39 0 0 0
24/07/2025
25.51
 2,700 25.51 25.51 25.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |