CTCP Hoá - Dược phẩm Mekophar (mkp)

25.10
1.60
(6.81%)
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
(2026-09-08) 		1.70 6.80% 13,700 0 0
25
27
25.10
2 tháng
(2026-08-10) 		1.70 6.80% 30,600 0 0
25
27
25.10
3 tháng
(2026-07-10) 		0.70 2.69% 60,700 0 0
23
27
25.10
6 tháng
(2026-04-13) 		-3.52 -11.64% 168,700 0 0
23
30.42
25.10
12 tháng
(2025-10-13) 		1.58 6.30% 704,700 0 0
23
34.63
25.10
24 tháng
(2024-10-18) 		-1.42 -5.04% 1,305,374 0 0
23
34.63
25.10
36 tháng
(2023-10-24) 		1.48 5.88% 1,704,282 0 0
22.37
34.63
25.10
60 tháng
(2021-11-03) 		-13.82 -34.11% 8,705,999 6,700 0.3
22.37
70.89
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
24.67
 3,100 25.68 25.68 24.67 0 0 0
21/03/2023
25.59
 1,500 24.22 25.59 24.22 0 0 0
20/03/2023
25.77
 2,450 25.13 25.77 25.13 0 0 0
17/03/2023
25.68
 0 25.68 25.68 25.68 0 0 0
16/03/2023
25.68
 0 25.68 25.68 25.68 0 0 0
15/03/2023
25.68
 0 25.68 25.68 25.68 0 0 0
14/03/2023
25.68
 0 25.68 25.68 25.68 0 0 0
13/03/2023
25.77
 2,550 25.59 25.77 25.59 0 0 0
10/03/2023
25.59
 1,000 25.59 25.59 25.59 0 0 0
09/03/2023
25.59
 1,400 25.59 25.59 25.59 0 0 0
08/03/2023
25.77
 56 25.77 25.77 25.77 0 0 0
07/03/2023
25.77
 2,500 25.59 25.77 25.59 0 0 0
06/03/2023
25.95
 400 25.13 25.95 25.13 0 0 0
03/03/2023
24.31
 100 24.31 24.31 24.31 0 0 0
02/03/2023
25.59
 5,100 24.67 25.59 24.67 0 0 0
01/03/2023
25.59
 700 25.59 25.59 25.59 0 0 0
28/02/2023
25.59
 1,100 25.13 25.59 25.13 0 0 0
27/02/2023
25.59
 1,005 25.59 25.59 25.59 0 0 0
24/02/2023
25.40
 0 25.40 25.40 25.40 0 0 0
23/02/2023
24.67
 5,004 24.67 25.95 24.67 0 0 0
22/02/2023
25.13
 2,600 24.67 25.13 24.67 0 0 0
21/02/2023
25.13
 2,625 25.13 25.13 25.13 0 0 0
20/02/2023
25.86
 3,700 23.58 25.86 23.39 0 0 0
17/02/2023
25.95
 0 25.95 25.95 25.95 0 0 0
16/02/2023
26.04
 1,602 25.77 26.04 25.77 0 0 0
15/02/2023
25.59
 137 25.59 25.59 25.59 0 0 0
14/02/2023
24.85
 0 24.85 24.85 24.85 0 0 0
13/02/2023
25.77
 202 23.94 25.77 23.94 0 0 0
10/02/2023
26.04
 601 25.59 26.04 25.59 0 0 0
09/02/2023
25.86
 0 25.86 25.86 25.86 0 0 0
08/02/2023
25.13
 2,500 26.04 26.04 25.13 0 0 0
07/02/2023
24.22
 2,000 24.76 25.13 24.22 0 0 0
06/02/2023
25.13
 9 25.13 25.13 25.13 0 0 0
03/02/2023
25.13
 41 25.13 25.13 25.13 0 0 0
02/02/2023
25.13
 1,600 24.95 25.13 24.95 0 0 0
01/02/2023
24.95
 0 24.95 24.95 24.95 0 0 0
31/01/2023
25.13
 1,401 24.95 25.13 24.85 0 0 0
30/01/2023
25.13
 1,800 24.76 25.13 24.76 0 0 0
27/01/2023
24.76
 0 24.76 24.76 24.76 0 0 0
19/01/2023
24.76
 0 24.76 24.76 24.76 0 0 0
18/01/2023
26.50
 4,900 24.31 26.50 24.31 0 0 0
17/01/2023
24.67
 1,400 24.22 24.67 24.22 0 0 0
16/01/2023
23.94
 700 23.85 23.94 23.85 0 0 0
13/01/2023
23.85
 0 23.85 23.85 23.85 0 0 0
12/01/2023
23.85
 0 23.85 23.85 23.85 0 0 0
11/01/2023
24.03
 6,300 23.85 24.03 23.85 0 0 0
10/01/2023
23.76
 1,600 23.85 23.85 23.76 0 0 0
09/01/2023
23.94
 400 25.59 25.59 23.94 0 0 0
06/01/2023
25.59
 600 25.59 25.59 25.59 0 0 0
05/01/2023
23.85
 500 23.85 23.85 23.85 0 0 0
04/01/2023
23.94
 2,300 23.85 23.94 23.85 0 0 0
03/01/2023
23.85
 100 23.85 23.85 23.85 0 0 0
30/12/2022
23.85
 300 23.85 23.85 23.85 0 0 0
29/12/2022
23.85
 0 23.85 23.85 23.85 0 0 0
28/12/2022
23.85
 1,100 23.85 23.85 23.85 0 0 0
27/12/2022
23.85
 10,100 23.85 23.85 23.85 0 0 0
26/12/2022
23.76
 2,000 23.76 23.76 23.76 0 0 0
23/12/2022
24.67
 600 24.58 24.67 24.58 0 0 0
22/12/2022
23.94
 1,000 23.94 23.94 23.94 0 0 0
21/12/2022
23.85
 0 23.85 23.85 23.85 0 0 0
20/12/2022
23.76
 5,400 23.94 23.94 23.76 0 0 0
19/12/2022
23.85
 4,700 23.76 23.85 23.76 0 0 0
16/12/2022
23.85
 2,066 23.76 23.94 23.76 0 0 0
15/12/2022
24.22
 100 24.22 24.22 24.22 0 0 0
14/12/2022
25.13
 0 25.13 25.13 25.13 0 0 0
13/12/2022
25.13
 500 25.13 25.13 25.13 0 0 0
12/12/2022
25.13
 600 26.96 26.96 25.13 0 0 0
09/12/2022
26.04
 4,500 24.31 26.04 24.31 0 0 0
08/12/2022
23.48
 7,200 23.76 25.49 23.48 0 0 0
07/12/2022
23.48
 3,300 23.39 23.48 23.39 0 0 0
06/12/2022
23.58
 59 23.48 23.48 23.48 0 0 0
05/12/2022
23.58
 6,901 23.39 24.03 23.39 0 0 0
02/12/2022
23.85
 2,009 21.11 23.85 21.11 0 0 0
01/12/2022
23.67
 9,100 23.85 24.03 23.30 0 0 0
30/11/2022
23.76
 10,000 23.76 24.40 23.76 0 0 0
29/11/2022
23.76
 6,302 24.58 24.58 23.76 0 0 0
28/11/2022
24.58
 3,000 23.76 24.58 23.76 0 0 0
25/11/2022
23.76
 2,700 24.76 24.76 23.76 0 0 0
24/11/2022
23.76
 1,100 23.76 23.76 23.76 0 0 0
23/11/2022
25.31
 2,000 25.04 25.31 25.04 0 0 0
22/11/2022
23.76
 6,100 25.13 25.13 23.30 0 0 0
21/11/2022
23.76
 3,000 24.03 25.49 23.76 0 0 0
18/11/2022
24.03
 0 24.03 24.03 24.03 0 0 0
17/11/2022
23.76
 5,800 25.49 25.49 23.39 0 0 0
16/11/2022
23.03
 10,600 22.84 24.22 22.84 0 0 0
15/11/2022
23.67
 12,100 23.76 25.49 22.84 0 0 0
14/11/2022
23.76
 6,600 23.94 24.67 23.67 0 0 0
11/11/2022
24.67
 500 24.67 24.67 24.67 0 0 0
10/11/2022
26.68
 8,000 24.22 26.68 23.76 0 0 0
09/11/2022
24.67
 200 24.67 24.67 24.67 0 0 0
08/11/2022
26.04
 4,400 24.40 26.04 24.31 0 0 0
07/11/2022
27.41
 0 27.41 27.41 27.41 0 0 0
04/11/2022
27.41
 300 27.41 27.41 27.41 0 0 0
03/11/2022
26.96
 3,457 24.03 27.32 24.03 0 0 0
02/11/2022
23.76
 2,300 23.76 23.76 23.76 0 0 0
01/11/2022
23.76
 1,100 23.76 23.76 23.76 0 0 0
31/10/2022
23.67
 1,510 22.39 23.67 22.39 0 0 0
28/10/2022
23.76
 3,457 23.76 23.85 23.76 0 0 0
27/10/2022
23.76
 126 23.76 23.76 23.76 0 0 0
26/10/2022
23.76
 3,100 23.85 23.85 23.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc