CTCP Hoá - Dược phẩm Mekophar (mkp)

26.70
0.20
(0.75%)
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)
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
09/10/2023
24.64
 100 24.16 24.64 24.64 0 0 0
06/10/2023
24.16
 100 23.48 24.16 24.16 0 0 0
05/10/2023
23.48
 100 24.93 24.93 23.48 0 0 0
03/10/2023
24.93
 100 24.93 24.93 24.93 0 0 0
29/09/2023
24.93
 500 25.32 25.32 24.93 0 0 0
28/09/2023
25.32
 100 25.51 25.51 25.32 0 0 0
27/09/2023
25.51
 8,000 25.61 25.99 24.64 0 0 0
26/09/2023
25.61
 2,500 25.90 25.90 25.12 0 0 0
25/09/2023
25.90
 5,600 25.61 25.90 24.83 0 0 0
22/09/2023
25.61
 1,600 25.90 25.90 25.12 0 0 0
21/09/2023
25.90
 200 25.80 25.90 25.80 0 0 0
20/09/2023
25.80
 600 25.61 25.80 25.22 0 0 0
19/09/2023
25.61
 2,400 25.51 25.90 25.12 0 0 0
18/09/2023
25.51
 1,700 25.99 25.99 24.83 0 0 0
15/09/2023
25.99
 5,400 24.74 25.99 24.35 0 0 0
14/09/2023
24.74
 700 25.51 25.70 24.54 0 0 0
13/09/2023
25.51
 200 25.12 25.51 23.38 0 0 0
12/09/2023
25.12
 1,400 25.32 25.70 24.64 0 0 0
11/09/2023
25.32
 1,000 25.61 25.61 25.32 0 0 0
07/09/2023
25.61
 4,000 25.12 25.61 25.32 0 0 0
06/09/2023
25.12
 700 25.70 25.70 25.12 0 0 0
31/08/2023
25.70
 100 25.70 25.70 25.70 0 0 0
30/08/2023
25.70
 4,900 25.12 25.90 25.03 0 0 0
29/08/2023
25.12
 900 25.70 25.70 23.38 0 0 0
28/08/2023
25.70
 1,600 25.80 25.80 25.12 0 0 0
25/08/2023
25.80
 100 25.41 25.80 25.80 0 0 0
24/08/2023
25.41
 400 25.61 25.61 25.41 0 0 0
23/08/2023
25.61
 900 25.12 25.61 24.93 0 0 0
22/08/2023
25.12
 2,400 25.80 25.80 25.03 0 0 0
21/08/2023
25.80
 1,700 25.22 25.80 22.51 0 0 0
18/08/2023
25.22
 2,900 25.90 25.90 24.74 0 0 0
17/08/2023
25.90
 700 25.99 25.99 25.90 0 0 0
16/08/2023
25.99
 800 25.99 25.99 25.61 0 0 0
15/08/2023
25.99
 4,700 26.09 26.09 25.41 0 0 0
14/08/2023
26.09
 500 25.99 26.09 25.80 0 0 0
11/08/2023
25.99
 2,300 25.61 25.99 25.61 0 0 0
10/08/2023
25.61
 34,100 26.09 26.09 25.12 0 0 0
09/08/2023
26.09
 41,100 26.28 26.47 25.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |