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)
25/10/2022
23.76
 3,700 23.76 24.03 23.76 0 0 0
24/10/2022
24.49
 5,147 23.76 24.49 23.76 0 0 0
21/10/2022
23.76
 4,600 23.85 23.85 23.76 0 0 0
20/10/2022
24.95
 600 25.13 25.13 24.95 0 0 0
19/10/2022
25.13
 1,200 23.85 25.13 23.85 0 0 0
18/10/2022
23.85
 5,300 25.04 25.04 23.76 0 0 0
17/10/2022
23.76
 1,500 23.76 23.76 23.76 0 0 0
14/10/2022
23.76
 100 23.76 23.76 23.76 0 0 0
13/10/2022
23.03
 900 23.76 23.76 23.03 0 0 0
12/10/2022
23.76
 6,700 24.58 24.67 23.76 0 0 0
11/10/2022
24.03
 10,500 25.40 25.40 24.03 0 0 0
10/10/2022
25.40
 4,900 27.41 27.41 25.13 0 0 0
07/10/2022
27.41
 5,900 29.15 29.15 27.05 0 0 0
06/10/2022
29.42
 0 30.15 29.42 30.15 0 0 0
05/10/2022
30.15
 2,400 29.24 30.43 29.24 0 0 0
04/10/2022
29.24
 1,000 29.24 29.24 29.24 0 0 0
03/10/2022
29.24
 900 30.15 30.15 29.24 0 0 0
30/09/2022
30.43
 700 30.79 30.79 30.43 0 0 0
29/09/2022
29.42
 600 29.42 29.42 29.42 0 0 0
28/09/2022
29.33
 2,609 30.06 30.06 29.33 0 0 0
27/09/2022
29.33
 0 29.33 29.33 29.33 0 0 0
26/09/2022
29.52
 2,800 30.43 30.43 29.24 0 0 0
23/09/2022
29.70
 2,200 30.06 30.06 29.70 0 0 0
22/09/2022
30.15
 500 30.15 30.15 30.15 0 0 0
21/09/2022
30.52
 2,000 29.33 30.52 29.33 0 0 0
20/09/2022
29.70
 10,900 30.25 30.25 29.52 0 0 0
19/09/2022
30.15
 2,000 30.15 31.53 30.15 0 0 0
16/09/2022
31.80
 164 31.80 31.80 31.80 0 0 0
15/09/2022
30.61
 681 29.97 30.61 29.97 0 0 0
14/09/2022
29.52
 700 29.61 29.61 29.52 0 0 0
13/09/2022
33.35
 43 33.44 33.44 33.44 0 0 0
12/09/2022
33.35
 42 33.44 33.44 33.44 0 0 0
09/09/2022
33.35
 700 33.72 33.72 33.35 0 0 0
08/09/2022
31.53
 2,900 30.15 31.80 30.15 0 0 0
07/09/2022
30.34
 2,600 28.33 30.34 28.33 0 0 0
06/09/2022
31.98
 500 31.98 31.98 31.89 0 0 0
05/09/2022
31.98
 2,100 31.98 31.98 31.98 0 0 0
31/08/2022
32.80
 600 31.89 32.80 31.07 0 0 0
30/08/2022
31.89
 0 31.89 31.89 31.89 0 0 0
29/08/2022
31.89
 0 31.89 31.89 31.89 0 0 0
26/08/2022
31.98
 6,002 32.17 32.26 31.62 0 0 0
25/08/2022
33.63
 360 33.63 33.63 33.63 0 0 0
24/08/2022
32.99
 700 32.99 32.99 32.99 0 0 0
23/08/2022
33.81
 1,400 30.98 35.55 30.98 0 0 0
22/08/2022
30.89
 1,506 32.53 32.53 30.25 0 0 0
19/08/2022
32.99
 12,100 31.98 33.08 31.98 0 0 0
18/08/2022
31.98
 9,300 32.62 32.90 31.98 0 0 0
17/08/2022
32.53
 600 32.53 32.53 32.53 0 0 0
16/08/2022
32.71
 3,100 32.44 32.71 31.53 0 0 0
15/08/2022
33.17
 500 30.79 33.17 30.79 0 0 0
12/08/2022
33.26
 1,300 33.26 33.26 33.08 0 0 0
11/08/2022
33.08
 1,300 33.35 33.35 33.08 0 0 0
10/08/2022
33.54
 2,300 33.44 33.54 32.53 0 0 0
09/08/2022
33.72
 905 33.72 34.54 32.99 0 0 0
08/08/2022
34.27
 900 33.17 34.63 32.90 0 0 0
05/08/2022
34.54
 100 34.54 34.54 34.54 0 0 0
04/08/2022
33.81
 5,900 32.90 34.45 31.98 0 0 0
03/08/2022
32.80
 2,400 32.90 32.90 32.80 0 0 0
02/08/2022
32.71
 5,013 32.90 32.99 32.71 0 0 0
01/08/2022
33.35
 600 32.71 33.35 32.62 0 0 0
29/07/2022
33.44
 0 33.44 33.44 33.44 0 0 0
28/07/2022
33.81
 2,600 33.44 33.81 33.35 0 0 0
27/07/2022
33.81
 500 33.81 33.81 33.81 0 0 0
26/07/2022
33.08
 3,000 33.81 33.99 33.08 0 0 0
25/07/2022
33.35
 2,008 34.08 34.63 33.35 0 0 0
22/07/2022
32.99
 1,700 34.36 34.36 32.99 0 0 0
21/07/2022
34.54
 800 35.36 35.36 34.45 0 0 0
20/07/2022
34.72
 3,600 34.72 34.72 34.45 0 0 0
19/07/2022
34.72
 1,300 34.63 34.72 34.63 0 0 0
18/07/2022
34.91
 3,600 33.81 34.91 33.81 0 0 0
15/07/2022
33.81
 6,800 34.63 35.09 33.81 0 0 0
14/07/2022
34.27
 0 34.27 34.27 34.27 0 0 0
13/07/2022
35.09
 600 35.09 35.09 33.81 0 0 0
12/07/2022
33.81
 900 33.81 33.81 33.81 0 0 0
11/07/2022
35.00
 0 35.00 35.00 35.00 0 0 0
08/07/2022
34.72
 7,500 31.16 35.45 31.07 0 0 0
07/07/2022
35.18
 1 35.18 35.18 35.18 0 0 0
06/07/2022
35.18
 100 35.18 35.18 35.18 0 0 0
05/07/2022
33.81
 2,400 35.45 35.45 33.81 0 0 0
04/07/2022
34.08
 0 34.08 34.08 34.08 0 0 0
01/07/2022
34.27
 2,100 34.08 34.27 33.35 0 0 0
30/06/2022
33.63
 200 34.72 34.72 33.63 0 0 0
29/06/2022
33.54
 300 33.54 33.54 33.54 0 0 0
28/06/2022
33.08
 1,200 33.72 33.72 33.08 0 0 0
27/06/2022
32.90
 500 32.99 32.99 32.90 0 0 0
24/06/2022
32.99
 1,403 32.99 33.08 32.99 0 0 0
23/06/2022
32.90
 1,000 32.90 32.90 32.90 0 0 0
22/06/2022
32.90
 8,592 32.90 32.90 31.80 0 0 0
21/06/2022
32.99
 6,139 34.82 34.82 30.89 0 0 0
20/06/2022
34.91
 6,300 36.09 36.19 34.82 0 0 0
17/06/2022
36.55
 11,600 36.55 39.75 36.55 0 0 0
16/06/2022
38.38
 200 40.02 40.02 38.38 0 0 0
15/06/2022
38.74
 8,100 39.75 39.75 37.01 0 0 0
14/06/2022
40.02
 900 39.48 40.02 39.48 0 0 0
13/06/2022
39.84
 1,400 40.66 40.66 39.84 0 0 0
10/06/2022
42.95
 486 41.21 42.95 41.21 0 0 0
09/06/2022
41.21
 500 41.21 41.21 41.21 0 0 0
08/06/2022
41.21
 3,600 40.75 41.21 40.75 0 0 0
07/06/2022
41.21
 3,200 41.21 41.21 41.12 0 0 0
06/06/2022
41.12
 3,600 41.30 41.30 41.12 0 0 0

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