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)
12/05/2023
24.68
 1,500 24.68 24.68 24.31 0 0 0
11/05/2023
24.68
 3,200 25.15 25.15 24.68 0 0 0
10/05/2023
25.15
 2,500 25.15 25.15 24.22 0 0 0
09/05/2023
25.15
 0 25.15 25.15 25.15 0 0 0
08/05/2023
25.15
 101 25.61 25.61 25.15 0 0 0
05/05/2023
25.61
 8 25.52 25.61 25.52 0 0 0
04/05/2023
25.52
 0 25.52 25.52 25.52 0 0 0
28/04/2023
25.52
 0 25.61 25.52 25.52 0 0 0
27/04/2023
25.61
 1,500 24.68 25.61 24.68 0 300 -0.0
26/04/2023
24.68
 1,008 26.08 26.08 24.68 0 0 0
25/04/2023
26.08
 3,002 25.33 26.08 25.61 0 0 0
24/04/2023
25.33
 2,500 25.24 25.33 25.33 0 0 0
21/04/2023
25.24
 0 24.22 25.24 25.24 0 0 0
20/04/2023
24.22
 407 25.61 26.08 24.22 0 0 0
19/04/2023
25.61
 0 25.61 25.61 25.61 0 0 0
18/04/2023
25.61
 0 25.61 25.61 25.61 0 0 0
17/04/2023
25.61
 500 25.61 25.61 25.61 0 0 0
14/04/2023
25.61
 176 24.87 25.61 25.61 0 0 0
13/04/2023
24.87
 0 24.87 24.87 24.87 0 0 0
12/04/2023
24.87
 0 24.87 24.87 24.87 0 0 0
11/04/2023
24.87
 76 24.87 24.87 24.87 0 0 0
10/04/2023
24.87
 300 24.77 24.87 24.87 0 0 0
07/04/2023
24.77
 1,310 25.80 25.80 24.77 0 0 0
06/04/2023
25.80
 0 26.08 25.80 25.80 0 0 0
05/04/2023
26.08
 703 26.08 26.08 24.77 0 0 0
04/04/2023
26.08
 1,301 26.08 26.08 26.08 0 0 0
03/04/2023
26.08
 0 26.08 26.08 26.08 0 0 0
31/03/2023
26.08
 1,000 26.08 26.08 26.08 0 0 0
30/03/2023
26.08
 0 26.08 26.08 26.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |