CTCP Hoá - Dược phẩm Mekophar (mkp)

33.50
0.50
(1.52%)
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
(2026-02-23) 		3 10% 39,100 0 0
30
33.80
33.50
2 tháng
(2026-01-19) 		5 17.86% 76,300 -400 -0.0
27.50
33.80
33.50
3 tháng
(2025-12-18) 		5.70 20.88% 93,800 -400 -0.0
25.10
33.80
33.50
6 tháng
(2025-09-19) 		3.10 10.37% 145,600 -400 -0.0
25.10
33.80
33.50
12 tháng
(2025-03-24) 		3.46 11.70% 642,900 -2,400 -0.0
23.60
34.40
33.50
24 tháng
(2024-03-28) 		6.24 23.30% 928,896 -3,098 -0.1
23.60
34.40
33.50
36 tháng
(2023-04-03) 		6.92 26.54% 1,521,075 -2,351 -0.0
22.80
34.40
33.50
60 tháng
(2021-04-13) 		-1.15 -3.36% 8,389,703 14,149 0.7
22.80
72.25
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2024
28.02
 1 28.02 28.02 28.02 0 0 0
12/03/2024
28.02
 2,600 28.02 28.02 27.92 0 0 0
11/03/2024
27.54
 1,000 27.54 27.54 27.54 0 0 0
08/03/2024
27.54
 3,000 27.54 27.54 27.54 0 0 0
07/03/2024
28.02
 1,615 26.67 28.02 26.67 0 0 0
06/03/2024
26.67
 0 26.67 26.67 26.67 0 0 0
05/03/2024
26.67
 183 26.67 26.67 26.67 0 0 0
04/03/2024
26.57
 2,000 27.05 27.05 26.57 0 0 0
01/03/2024
28.02
 5,100 28.02 28.02 28.02 0 0 0
29/02/2024
28.02
 1,300 28.02 28.02 28.02 0 0 0
28/02/2024
28.02
 12,100 27.05 28.02 27.05 0 0 0
27/02/2024
27.92
 11,580 26.96 28.02 26.96 0 0 0
26/02/2024
26.09
 110 26.09 26.09 26.09 0 0 0
23/02/2024
26.09
 1,036 26.09 26.09 26.09 0 0 0
22/02/2024
26.09
 100 26.09 26.09 26.09 0 0 0
21/02/2024
27.05
 1 27.05 27.05 27.05 0 0 0
20/02/2024
27.05
 1,100 27.05 27.05 27.05 0 0 0
19/02/2024
26.57
 145 26.57 26.57 26.57 0 0 0
16/02/2024
26.57
 0 26.57 26.57 26.57 0 0 0
15/02/2024
26.57
 0 26.57 26.57 26.57 0 0 0
07/02/2024
26.57
 1,500 26.57 26.57 26.57 0 0 0
06/02/2024
26.57
 11,900 26.38 26.57 26.38 0 0 0
05/02/2024
25.61
 1,100 25.61 25.61 25.61 0 0 0
02/02/2024
25.61
 0 25.61 25.61 25.61 0 0 0
01/02/2024
25.61
 100 25.61 25.61 25.61 0 0 0
31/01/2024
26.09
 0 26.09 26.09 26.09 0 0 0
30/01/2024
26.09
 2,000 25.99 26.09 25.99 0 0 0
29/01/2024
25.99
 101 25.99 25.99 25.99 0 0 0
26/01/2024
24.25
 1,200 26.19 26.19 24.25 0 0 0
25/01/2024
25.70
 0 25.70 25.70 25.70 0 0 0
24/01/2024
25.61
 8,342 25.70 26.38 25.61 0 0 0
23/01/2024
25.61
 400 25.80 25.80 25.61 0 0 0
22/01/2024
25.61
 200 25.61 25.61 25.61 0 0 0
19/01/2024
26.09
 1,000 26.09 26.09 26.09 0 0 0
18/01/2024
26.28
 11,018 26.09 26.57 26.09 0 0 0
17/01/2024
26.09
 10,100 25.99 26.09 25.99 0 0 0
16/01/2024
25.70
 8,000 26.09 26.09 25.70 0 0 0
15/01/2024
25.70
 26 25.70 25.70 25.70 0 0 0
12/01/2024
25.61
 8,200 25.99 25.99 25.61 0 0 0
11/01/2024
25.12
 0 25.12 25.12 25.12 0 0 0
10/01/2024
25.12
 1,500 25.12 25.12 25.12 0 0 0
09/01/2024
25.12
 1,501 25.12 25.12 25.12 0 0 0
08/01/2024
25.12
 0 25.12 25.12 25.12 0 0 0
05/01/2024
25.22
 5,300 25.22 25.22 25.12 0 0 0
04/01/2024
25.12
 109 25.12 25.12 25.12 0 0 0
03/01/2024
25.12
 6,020 25.61 25.61 25.12 0 0 0
02/01/2024
25.51
 1,300 24.93 25.51 24.93 0 0 0
29/12/2023
24.93
 300 24.93 24.93 24.93 0 0 0
28/12/2023
25.61
 610 25.80 25.80 25.61 0 0 0
27/12/2023
25.61
 1,000 25.51 25.61 25.51 0 0 0
26/12/2023
25.51
 2,500 24.74 25.51 24.45 0 0 0
25/12/2023
25.51
 2,000 25.41 25.51 25.41 0 0 0
22/12/2023
25.51
 9,000 25.51 25.61 25.51 0 0 0
21/12/2023
25.12
 0 25.12 25.12 25.12 0 0 0
20/12/2023
25.12
 500 25.12 25.12 25.12 0 0 0
19/12/2023
25.41
 100 25.41 25.41 25.41 0 0 0
18/12/2023
25.51
 0 25.51 25.51 25.51 0 0 0
15/12/2023
25.51
 500 25.51 25.51 25.51 0 0 0
14/12/2023
24.16
 300 24.16 24.16 24.16 0 0 0
13/12/2023
23.87
 0 23.87 23.87 23.87 0 0 0
12/12/2023
23.77
 1,000 23.87 23.87 23.77 0 0 0
11/12/2023
25.70
 0 25.70 25.70 25.70 0 0 0
08/12/2023
25.70
 8,011 25.70 25.70 25.51 0 0 0
07/12/2023
24.93
 1,500 24.93 24.93 24.93 0 0 0
06/12/2023
24.93
 0 24.93 24.93 24.93 0 0 0
05/12/2023
24.93
 0 24.93 24.93 24.93 0 0 0
04/12/2023
25.12
 8,600 24.83 25.12 24.83 0 0 0
01/12/2023
25.12
 300 25.12 25.12 25.12 0 0 0
30/11/2023
25.22
 100 25.22 25.22 25.22 0 0 0
29/11/2023
25.70
 2,101 24.83 25.70 24.83 0 0 0
28/11/2023
22.80
 300 22.80 22.80 22.80 0 0 0
27/11/2023
24.54
 10 24.54 24.54 24.54 0 0 0
24/11/2023
24.54
 0 24.54 24.54 24.54 0 0 0
23/11/2023
24.54
 0 24.54 24.54 24.54 0 0 0
22/11/2023
24.64
 3,200 24.45 24.64 24.35 0 0 0
21/11/2023
23.58
 0 23.58 23.58 23.58 0 0 0
20/11/2023
23.48
 400 23.67 23.67 23.48 0 0 0
17/11/2023
23.96
 1 23.96 23.96 23.96 0 0 0
16/11/2023
23.96
 300 23.96 23.96 23.96 0 0 0
15/11/2023
24.64
 3,800 22.71 24.64 22.71 0 0 0
14/11/2023
24.64
 500 24.64 24.64 24.64 0 0 0
13/11/2023
24.64
 100 24.64 24.64 24.64 0 0 0
10/11/2023
25.12
 1,300 25.51 25.51 25.12 0 0 0
09/11/2023
25.12
 0 25.12 25.12 25.12 0 0 0
08/11/2023
25.12
 100 25.12 25.12 25.12 0 0 0
07/11/2023
24.16
 1,200 25.51 25.51 24.16 200 0 0.0
06/11/2023
25.51
 4,400 24.35 25.51 24.35 0 0 0
03/11/2023
24.83
 1,800 24.45 24.93 23.87 0 0 0
02/11/2023
24.45
 200 24.45 24.45 23.19 0 0 0
01/11/2023
24.45
 1,300 23.19 24.54 22.22 0 0 0
31/10/2023
23.19
 2,900 23.19 23.77 23.19 0 0 0
30/10/2023
23.19
 3,400 23.67 23.67 21.84 0 0 0
26/10/2023
23.67
 100 25.70 25.70 23.67 0 0 0
25/10/2023
25.70
 500 25.70 25.70 22.32 0 0 0
24/10/2023
25.70
 200 25.90 25.90 25.70 0 0 0
23/10/2023
25.90
 1,500 25.90 25.90 25.90 0 0 0
20/10/2023
25.90
 5,400 24.25 25.90 25.03 0 0 0
19/10/2023
24.25
 1,600 24.16 25.70 23.67 0 0 0
17/10/2023
24.16
 100 24.16 24.16 24.16 0 0 0
12/10/2023
24.16
 400 24.64 24.64 24.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |