CTCP Hoá - Dược phẩm Mekophar (mkp)

26.70
0
(0%)
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
(2026-05-20) 		0.20 0.75% 16,900 -300 0
26.50
28
26.70
2 tháng
(2026-04-20) 		-0.30 -1.11% 103,000 -900 0
25.60
28.40
26.70
3 tháng
(2026-03-23) 		-3.80 -12.46% 497,300 -1,300 0
25.60
35.30
26.70
6 tháng
(2025-12-22) 		-1.30 -4.64% 591,600 -1,700 -0.0
25.10
35.30
26.70
12 tháng
(2025-06-24) 		0.20 0.75% 1,027,600 -3,700 -0.0
24.60
35.30
26.70
24 tháng
(2024-07-01) 		-3.33 -11.10% 1,344,704 -4,498 -0.1
23.60
35.30
26.70
36 tháng
(2023-07-05) 		-0.26 -0.96% 1,930,526 -3,651 -0.0
22.80
35.30
26.70
60 tháng
(2021-07-15) 		-9.93 -27.11% 8,844,274 11,449 0.6
22.80
72.25
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |