CTCP Hoá - Dược phẩm Mekophar (mkp)

30
-0.10
(-0.33%)
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
(2025-12-30) 		2.70 9.71% 32,300 -400 -0.0
25.10
30.50
30.10
2 tháng
(2025-12-01) 		3.40 12.55% 51,300 -400 -0.0
25.10
30.50
30.10
3 tháng
(2025-10-31) 		3.60 13.38% 77,800 -400 -0.0
25.10
30.50
30.10
6 tháng
(2025-08-04) 		3.60 13.38% 424,200 -600 0.0
24.60
34.40
30.10
12 tháng
(2025-02-03) 		1.84 6.42% 630,800 -2,400 -0.0
23.60
34.40
30.10
24 tháng
(2024-02-15) 		3.93 14.78% 948,076 -3,098 -0.1
23.60
34.40
30.10
36 tháng
(2023-02-14) 		5.17 20.40% 1,516,807 -2,451 -0.0
22.80
34.40
30.10
60 tháng
(2021-02-24) 		-2.59 -7.83% 8,358,574 13,149 0.7
22.80
72.25
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2023
26.08
 0 25.15 26.08 26.08 0 0 0
28/03/2023
25.15
 900 26.82 26.82 25.15 0 0 0
27/03/2023
26.82
 3,303 25.15 27.01 26.08 0 0 0
24/03/2023
25.15
 3,300 25.15 25.33 25.15 0 0 0
23/03/2023
25.15
 0 25.15 25.15 25.15 0 0 0
22/03/2023
25.15
 3,100 26.08 26.17 25.15 0 0 0
21/03/2023
26.08
 1,500 26.26 26.26 24.68 0 0 0
20/03/2023
26.26
 2,450 26.17 26.26 25.61 0 0 0
17/03/2023
26.17
 0 26.17 26.17 26.17 0 0 0
16/03/2023
26.17
 0 26.17 26.17 26.17 0 0 0
15/03/2023
26.17
 0 26.17 26.17 26.17 0 0 0
14/03/2023
26.17
 0 26.26 26.17 26.17 0 0 0
13/03/2023
26.26
 2,550 26.08 26.26 26.08 0 0 0
10/03/2023
26.08
 1,000 26.08 26.08 26.08 0 0 0
09/03/2023
26.08
 1,400 26.26 26.26 26.08 0 0 0
08/03/2023
26.26
 56 26.26 26.26 26.26 0 0 0
07/03/2023
26.26
 2,500 26.45 26.45 26.08 0 0 0
06/03/2023
26.45
 400 24.77 26.45 25.61 0 0 0
03/03/2023
24.77
 100 26.08 26.08 24.77 0 0 0
02/03/2023
26.08
 5,100 26.08 26.08 25.15 0 0 0
01/03/2023
26.08
 700 26.08 26.08 26.08 0 0 0
28/02/2023
26.08
 1,100 26.08 26.08 25.61 0 0 0
27/02/2023
26.08
 1,005 25.89 26.08 26.08 0 100 -0.0
24/02/2023
25.89
 0 25.15 25.89 25.89 0 0 0
23/02/2023
25.15
 5,004 25.61 26.45 25.15 0 0 0
22/02/2023
25.61
 2,600 25.61 25.61 25.15 0 0 0
21/02/2023
25.61
 2,625 26.36 26.36 25.61 0 0 0
20/02/2023
26.36
 3,700 26.45 26.45 23.84 0 0 0
17/02/2023
26.45
 0 26.54 26.45 26.54 0 0 0
16/02/2023
26.54
 1,602 26.08 26.54 26.26 0 0 0
15/02/2023
26.08
 137 25.33 26.08 26.08 0 0 0
14/02/2023
25.33
 0 26.26 25.33 26.26 0 0 0
13/02/2023
26.26
 202 26.54 26.54 24.40 0 0 0
10/02/2023
26.54
 601 26.36 26.54 26.08 0 0 0
09/02/2023
26.36
 0 25.61 26.36 25.61 0 0 0
08/02/2023
25.61
 2,500 24.68 26.54 25.61 0 100 -0.0
07/02/2023
24.68
 2,000 25.61 25.61 24.68 0 0 0
06/02/2023
25.61
 9 25.61 25.61 25.61 0 0 0
03/02/2023
25.61
 41 25.61 25.61 25.61 0 0 0
02/02/2023
25.61
 1,600 25.43 25.61 25.43 0 0 0
01/02/2023
25.43
 0 25.61 25.43 25.61 0 0 0
31/01/2023
25.61
 1,401 25.61 25.61 25.33 0 0 0
30/01/2023
25.61
 1,800 25.24 25.61 25.24 0 0 0
27/01/2023
25.24
 0 25.24 25.24 25.24 0 0 0
19/01/2023
25.24
 0 27.01 25.24 27.01 0 0 0
18/01/2023
27.01
 4,900 25.15 27.01 24.77 0 0 0
17/01/2023
25.15
 1,400 24.40 25.15 24.68 0 0 0
16/01/2023
24.40
 700 24.31 24.40 24.31 0 0 0
13/01/2023
24.31
 0 24.31 24.31 24.31 0 0 0
12/01/2023
24.31
 0 24.49 24.31 24.49 0 0 0
11/01/2023
24.49
 6,300 24.22 24.49 24.31 0 0 0
10/01/2023
24.22
 1,600 24.40 24.40 24.22 0 0 0
09/01/2023
24.40
 400 26.08 26.08 24.40 0 0 0
06/01/2023
26.08
 600 24.31 26.08 26.08 0 0 0
05/01/2023
24.31
 500 24.40 24.40 24.31 0 0 0
04/01/2023
24.40
 2,300 24.31 24.40 24.31 0 0 0
03/01/2023
24.31
 100 24.31 24.31 24.31 0 0 0
30/12/2022
24.31
 300 24.31 24.31 24.31 0 0 0
29/12/2022
24.31
 0 24.31 24.31 24.31 0 0 0
28/12/2022
24.31
 1,100 24.31 24.31 24.31 0 0 0
27/12/2022
24.31
 10,100 24.22 24.31 24.31 0 0 0
26/12/2022
24.22
 2,000 25.15 25.15 24.22 0 0 0
23/12/2022
25.15
 600 24.40 25.15 25.05 0 0 0
22/12/2022
24.40
 1,000 24.31 24.40 24.40 0 0 0
21/12/2022
24.31
 0 24.22 24.31 24.22 0 0 0
20/12/2022
24.22
 5,400 24.31 24.40 24.22 0 0 0
19/12/2022
24.31
 4,700 24.31 24.31 24.22 0 0 0
16/12/2022
24.31
 2,066 24.68 24.68 24.22 0 0 0
15/12/2022
24.68
 100 25.61 25.61 24.68 0 0 0
14/12/2022
25.61
 0 25.61 25.61 25.61 0 0 0
13/12/2022
25.61
 500 25.61 25.61 25.61 0 0 0
12/12/2022
25.61
 600 26.54 27.48 25.61 0 0 0
09/12/2022
26.54
 4,500 23.94 26.54 24.77 0 0 0
08/12/2022
23.94
 7,200 23.94 25.98 23.94 0 0 0
07/12/2022
23.94
 3,300 24.03 24.03 23.84 0 0 0
06/12/2022
24.03
 59 24.03 24.03 24.03 0 0 0
05/12/2022
24.03
 6,901 24.31 24.49 23.84 0 0 0
02/12/2022
24.31
 2,009 24.12 24.31 21.51 0 0 0
01/12/2022
24.12
 9,100 24.22 24.49 23.75 0 0 0
30/11/2022
24.22
 10,000 24.22 24.87 24.22 0 100 -0.0
29/11/2022
24.22
 6,302 25.05 25.05 24.22 0 0 0
28/11/2022
25.05
 3,000 24.22 25.05 24.22 0 0 0
25/11/2022
24.22
 2,700 24.22 25.24 24.22 0 0 0
24/11/2022
24.22
 1,100 25.80 25.80 24.22 0 0 0
23/11/2022
25.80
 2,000 24.22 25.80 25.52 0 0 0
22/11/2022
24.22
 6,100 24.22 25.61 23.75 0 0 0
21/11/2022
24.22
 3,000 24.49 25.98 24.22 0 0 0
18/11/2022
24.49
 0 24.22 24.49 24.49 0 0 0
17/11/2022
24.22
 5,800 23.47 25.98 23.84 0 0 0
16/11/2022
23.47
 10,600 24.12 24.68 23.28 0 0 0
15/11/2022
24.12
 12,100 24.22 25.98 23.28 0 0 0
14/11/2022
24.22
 6,600 25.15 25.15 24.12 0 0 0
11/11/2022
25.15
 500 27.20 27.20 25.15 0 0 0
10/11/2022
27.20
 8,000 25.15 27.20 24.22 0 0 0
09/11/2022
25.15
 200 26.54 26.54 25.15 0 0 0
08/11/2022
26.54
 4,400 27.94 27.94 24.77 0 0 0
07/11/2022
27.94
 0 27.94 27.94 27.94 0 0 0
04/11/2022
27.94
 300 27.48 27.94 27.94 0 0 0
03/11/2022
27.48
 3,457 24.22 27.85 24.49 0 0 0
02/11/2022
24.22
 2,300 24.22 24.22 24.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |