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)
06/03/2025
28.89
 1,000 29.08 29.08 28.89 0 0 0
05/03/2025
29.08
 0 29.08 29.08 29.08 0 0 0
04/03/2025
29.08
 600 29.08 29.08 29.08 0 0 0
03/03/2025
30.04
 100 30.04 30.04 30.04 0 0 0
28/02/2025
28.41
 1,000 28.79 28.89 28.41 0 0 0
27/02/2025
29.27
 0 29.27 29.27 29.27 0 0 0
26/02/2025
28.89
 308 30.24 30.24 28.79 0 0 0
25/02/2025
28.89
 201 28.89 28.89 28.89 0 0 0
24/02/2025
26.10
 4,891 30.53 30.53 26.10 0 0 0
21/02/2025
29.18
 1,100 28.89 29.18 28.89 0 0 0
20/02/2025
28.89
 400 30.24 30.24 28.79 0 0 0
19/02/2025
28.60
 200 28.60 28.60 28.60 0 0 0
18/02/2025
28.99
 100 28.99 28.99 28.99 0 0 0
17/02/2025
27.44
 1,100 27.44 27.44 27.44 0 0 0
14/02/2025
28.89
 300 30.24 30.24 28.89 0 0 0
13/02/2025
27.44
 303 28.41 28.41 27.44 0 0 0
12/02/2025
28.60
 1,500 28.79 28.79 28.31 0 0 0
11/02/2025
28.60
 400 29.76 29.85 28.60 0 0 0
10/02/2025
29.85
 600 30.24 30.24 29.85 0 0 0
07/02/2025
28.70
 6,000 32.26 32.26 26.00 0 0 0
06/02/2025
28.79
 400 28.41 28.79 28.41 0 0 0
05/02/2025
28.89
 1,200 27.35 29.08 27.35 0 0 0
04/02/2025
28.12
 200 26.48 28.12 26.48 0 0 0
03/02/2025
28.41
 1,000 28.79 28.89 28.41 0 0 0
31/01/2025
25.90
 0 25.90 25.90 25.90 0 0 0
30/01/2025
25.90
 0 25.90 25.90 25.90 0 0 0
29/01/2025
25.90
 0 25.90 25.90 25.90 0 0 0
28/01/2025
25.90
 0 25.90 25.90 25.90 0 0 0
27/01/2025
25.90
 0 25.90 25.90 25.90 0 0 0
24/01/2025
28.70
 300 28.70 28.70 27.06 0 0 0
23/01/2025
28.79
 300 28.79 28.79 28.79 0 0 0
22/01/2025
28.79
 300 27.06 28.79 27.06 0 0 0
21/01/2025
26.96
 0 26.96 26.96 26.96 0 0 0
20/01/2025
26.96
 100 26.96 26.96 26.96 0 0 0
17/01/2025
28.79
 30 28.79 28.79 28.79 0 0 0
16/01/2025
28.79
 0 28.79 28.79 28.79 0 0 0
15/01/2025
28.79
 200 28.79 28.79 28.79 0 0 0
14/01/2025
26.96
 200 26.96 26.96 26.96 0 0 0
13/01/2025
26.96
 100 26.96 26.96 26.96 0 0 0
10/01/2025
26.96
 1,400 26.96 26.96 26.96 0 0 0
09/01/2025
27.44
 1,300 27.44 27.44 27.44 0 0 0
08/01/2025
27.44
 1 27.44 27.44 27.44 0 0 0
07/01/2025
28.41
 0 28.41 28.41 28.41 0 0 0
06/01/2025
27.93
 1 27.44 27.44 27.44 0 0 0
03/01/2025
27.44
 0 27.44 27.44 27.44 0 0 0
02/01/2025
27.93
 500 27.16 27.93 26.96 0 0 0
01/01/2025
27.44
 900 27.93 27.93 26.96 0 0 0
31/12/2024
27.44
 900 27.93 27.93 26.96 0 0 0
30/12/2024
28.21
 0 28.21 28.21 28.21 0 0 0
27/12/2024
27.44
 6,162 29.66 29.85 26.96 0 0 0
26/12/2024
27.44
 4,400 27.73 27.73 27.44 0 0 0
25/12/2024
27.73
 500 27.93 27.93 27.64 0 0 0
24/12/2024
28.12
 2,600 27.44 28.12 27.44 0 0 0
23/12/2024
27.93
 1,100 27.93 27.93 27.93 0 0 0
20/12/2024
28.12
 624 28.41 28.41 28.12 0 0 0
19/12/2024
28.12
 1,600 28.12 28.12 28.12 0 0 0
18/12/2024
28.41
 1,900 28.41 28.41 28.41 0 0 0
17/12/2024
28.12
 1,600 27.54 28.12 27.54 0 0 0
16/12/2024
28.12
 0 28.12 28.12 28.12 0 0 0
13/12/2024
28.12
 1,000 28.12 28.12 28.12 0 0 0
12/12/2024
29.47
 300 29.47 29.47 29.47 0 0 0
11/12/2024
29.37
 100 29.37 29.37 29.37 0 0 0
10/12/2024
29.37
 513 29.37 29.37 29.37 0 0 0
09/12/2024
28.89
 301 28.89 29.37 28.89 0 0 0
06/12/2024
28.89
 201 28.89 28.89 28.89 0 0 0
05/12/2024
29.85
 650 29.85 29.85 29.85 0 0 0
04/12/2024
28.89
 0 28.89 28.89 28.89 0 0 0
03/12/2024
27.93
 2,600 27.93 27.93 27.83 0 0 0
02/12/2024
26.48
 1,500 26.48 26.48 26.48 0 0 0
29/11/2024
25.90
 0 25.90 25.90 25.90 0 0 0
28/11/2024
25.90
 0 25.90 25.90 25.90 0 0 0
27/11/2024
25.90
 0 25.90 25.90 25.90 0 0 0
26/11/2024
25.90
 0 25.90 25.90 25.90 0 0 0
25/11/2024
28.89
 1,000 28.79 28.89 28.79 0 0 0
22/11/2024
27.16
 0 27.16 27.16 27.16 0 0 0
21/11/2024
27.16
 0 27.16 27.16 27.16 0 0 0
20/11/2024
27.16
 0 27.16 27.16 27.16 0 0 0
19/11/2024
27.16
 0 27.16 27.16 27.16 0 0 0
18/11/2024
27.16
 1,000 27.16 27.16 27.16 0 0 0
15/11/2024
29.18
 600 27.25 29.18 27.25 0 0 0
14/11/2024
29.18
 0 29.18 29.18 29.18 0 0 0
13/11/2024
29.18
 1,200 29.18 29.18 29.18 0 0 0
12/11/2024
29.08
 3,800 29.08 29.08 29.08 0 0 0
11/11/2024
29.27
 1,700 28.79 29.27 28.79 0 0 0
08/11/2024
27.06
 200 27.06 27.06 27.06 0 0 0
07/11/2024
27.93
 2,000 27.93 27.93 27.93 0 0 0
06/11/2024
28.41
 0 28.41 28.41 28.41 0 0 0
05/11/2024
28.41
 0 28.41 28.41 28.41 0 0 0
04/11/2024
28.41
 200 28.31 28.41 28.31 0 0 0
01/11/2024
28.79
 0 28.79 28.79 28.79 0 0 0
31/10/2024
28.79
 100 28.79 28.79 28.79 0 0 0
30/10/2024
29.08
 1,201 28.31 29.08 28.31 0 0 0
29/10/2024
30.72
 1,100 27.06 30.72 27.06 0 0 0
28/10/2024
28.41
 0 28.41 28.41 28.41 0 0 0
25/10/2024
28.89
 1,543 26.58 28.89 26.58 0 0 0
24/10/2024
30.14
 0 30.14 30.14 30.14 0 0 0
23/10/2024
30.81
 5,200 27.73 30.81 27.73 0 0 0
22/10/2024
27.44
 500 27.44 27.44 27.44 0 0 0
21/10/2024
27.64
 2,600 27.73 27.73 27.64 0 0 0
18/10/2024
28.12
 2,001 27.44 28.12 27.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |