CTCP Hoá - Dược phẩm Mekophar (mkp)

29.60
-0.50
(-1.66%)
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)
01/11/2022
24.22
 1,100 24.12 24.22 24.22 0 0 0
31/10/2022
24.12
 1,510 24.22 24.22 22.82 0 0 0
28/10/2022
24.22
 3,457 24.22 24.31 24.22 0 0 0
27/10/2022
24.22
 126 24.22 24.22 24.22 0 0 0
26/10/2022
24.22
 3,100 24.22 24.31 24.22 0 0 0
25/10/2022
24.22
 3,700 24.96 24.96 24.22 0 1,000 -0.0
24/10/2022
24.96
 5,147 24.22 24.96 24.22 0 0 0
21/10/2022
24.22
 4,600 25.43 25.43 24.22 0 0 0
20/10/2022
25.43
 600 25.61 25.61 25.43 0 0 0
19/10/2022
25.61
 1,200 24.31 25.61 24.31 0 0 0
18/10/2022
24.31
 5,300 24.22 25.52 24.22 0 0 0
17/10/2022
24.22
 1,500 24.22 24.22 24.22 0 0 0
14/10/2022
24.22
 100 23.47 24.22 24.22 0 0 0
13/10/2022
23.47
 900 24.22 24.22 23.47 0 0 0
12/10/2022
24.22
 6,700 24.49 25.15 24.22 0 0 0
11/10/2022
24.49
 10,500 25.89 25.89 24.49 0 0 0
10/10/2022
25.89
 4,900 27.94 27.94 25.61 0 0 0
07/10/2022
27.94
 5,900 29.99 29.99 27.57 0 0 0
06/10/2022
29.99
 0 30.73 29.99 30.73 0 0 0
05/10/2022
30.73
 2,400 29.80 31.01 29.80 0 0 0
04/10/2022
29.80
 1,000 29.80 29.80 29.80 0 0 0
03/10/2022
29.80
 900 31.01 31.01 29.80 0 0 0
30/09/2022
31.01
 700 29.99 31.39 31.01 300 0 0.0
29/09/2022
29.99
 600 29.90 29.99 29.99 0 0 0
28/09/2022
29.90
 2,609 29.90 30.64 29.90 0 0 0
27/09/2022
29.90
 0 30.08 29.90 30.08 0 0 0
26/09/2022
30.08
 2,800 30.27 31.01 29.80 0 0 0
23/09/2022
30.27
 2,200 30.73 30.73 30.27 0 0 0
22/09/2022
30.73
 500 31.11 31.11 30.73 0 0 0
21/09/2022
31.11
 2,000 30.27 31.11 29.90 0 0 0
20/09/2022
30.27
 10,900 30.73 30.83 30.08 0 0 0
19/09/2022
30.73
 2,000 32.41 32.41 30.73 0 100 -0.0
16/09/2022
32.41
 164 31.20 32.41 32.41 0 0 0
15/09/2022
31.20
 681 30.08 31.20 30.55 0 0 0
14/09/2022
30.08
 700 33.99 33.99 30.08 0 0 0
13/09/2022
33.99
 43 33.99 33.99 33.99 0 0 0
12/09/2022
33.99
 42 33.99 34.09 33.99 0 0 0
09/09/2022
33.99
 700 32.13 34.37 33.99 200 0 0.0
08/09/2022
32.13
 2,900 30.92 32.41 30.73 0 0 0
07/09/2022
30.92
 2,600 32.60 32.60 28.87 0 0 0
06/09/2022
32.60
 500 32.60 32.60 32.50 0 0 0
05/09/2022
32.60
 2,100 33.44 33.44 32.60 0 0 0
31/08/2022
33.44
 600 32.50 33.44 31.67 0 0 0
30/08/2022
32.50
 0 32.50 32.50 32.50 0 0 0
29/08/2022
32.50
 0 32.60 32.50 32.50 0 0 0
26/08/2022
32.60
 6,002 34.27 34.27 32.23 0 0 0
25/08/2022
34.27
 360 33.62 34.27 34.27 0 0 0
24/08/2022
33.62
 700 34.46 34.46 33.62 0 0 0
23/08/2022
34.46
 1,400 31.48 36.23 31.57 0 0 0
22/08/2022
31.48
 1,506 33.62 33.62 30.83 0 0 0
19/08/2022
33.62
 12,100 32.60 33.72 32.60 0 0 0
18/08/2022
32.60
 9,300 33.16 33.53 32.60 100 0 0.0
17/08/2022
33.16
 600 33.34 33.34 33.16 0 0 0
16/08/2022
33.34
 3,100 33.81 33.81 32.13 0 0 0
15/08/2022
33.81
 500 33.90 33.90 31.39 0 0 0
12/08/2022
33.90
 1,300 33.72 33.90 33.72 0 0 0
11/08/2022
33.72
 1,300 34.18 34.18 33.72 0 0 0
10/08/2022
34.18
 2,300 34.37 34.37 33.16 0 0 0
09/08/2022
34.37
 905 34.93 35.21 33.62 0 0 0
08/08/2022
34.93
 900 35.21 35.30 33.53 0 0 0
05/08/2022
35.21
 100 34.46 35.21 35.21 0 0 0
04/08/2022
34.46
 5,900 33.44 35.11 32.60 0 0 0
03/08/2022
33.44
 2,400 33.34 33.53 33.44 0 0 0
02/08/2022
33.34
 5,013 33.99 33.99 33.34 0 0 0
01/08/2022
33.99
 600 34.09 34.09 33.25 0 0 0
29/07/2022
34.09
 0 34.46 34.09 34.09 0 0 0
28/07/2022
34.46
 2,600 34.46 34.46 33.99 0 0 0
27/07/2022
34.46
 500 33.72 34.46 34.46 0 0 0
26/07/2022
33.72
 3,000 33.99 34.65 33.72 0 0 0
25/07/2022
33.99
 2,008 33.62 35.30 33.99 0 0 0
22/07/2022
33.62
 1,700 35.21 35.21 33.62 0 100 -0.0
21/07/2022
35.21
 800 35.39 36.04 35.11 0 0 0
20/07/2022
35.39
 3,600 35.39 35.39 35.11 0 0 0
19/07/2022
35.39
 1,300 35.58 35.58 35.30 0 0 0
18/07/2022
35.58
 3,600 34.46 35.58 34.46 0 0 0
15/07/2022
34.46
 6,800 34.93 35.76 34.46 0 0 0
14/07/2022
34.93
 0 35.76 34.93 34.93 0 0 0
13/07/2022
35.76
 600 34.46 35.76 34.46 0 0 0
12/07/2022
34.46
 900 35.67 35.67 34.46 0 0 0
11/07/2022
35.67
 0 35.39 35.67 35.67 0 0 0
08/07/2022
35.39
 7,500 35.86 36.14 31.67 0 0 0
07/07/2022
35.86
 1 35.86 35.86 35.86 0 0 0
06/07/2022
35.86
 100 34.46 35.86 35.86 0 0 0
05/07/2022
34.46
 2,400 34.74 36.14 34.46 0 0 0
04/07/2022
34.74
 0 34.93 34.74 34.74 0 0 0
01/07/2022
34.93
 2,100 34.27 34.93 33.99 0 200 -0.0
30/06/2022
34.27
 200 34.18 35.39 34.27 0 0 0
29/06/2022
34.18
 300 33.72 34.18 34.18 0 0 0
28/06/2022
33.72
 1,200 33.53 34.37 33.72 0 0 0
27/06/2022
33.53
 500 33.62 33.62 33.53 0 0 0
24/06/2022
33.62
 1,403 33.53 33.72 33.62 0 0 0
23/06/2022
33.53
 1,000 33.53 33.53 33.53 0 0 0
22/06/2022
33.53
 8,592 33.62 33.62 32.41 0 0 0
21/06/2022
33.62
 6,139 35.58 35.58 31.48 0 0 0
20/06/2022
35.58
 6,300 37.25 37.25 35.48 100 0 0.0
17/06/2022
37.25
 11,600 39.12 40.51 37.25 0 0 0
16/06/2022
39.12
 200 39.49 40.79 39.12 0 0 0
15/06/2022
39.49
 8,100 40.79 40.79 37.72 0 0 0
14/06/2022
40.79
 900 40.61 40.79 40.23 0 0 0
13/06/2022
40.61
 1,400 43.77 43.77 40.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |