CTCP Hoá - Dược phẩm Mekophar (mkp)

25.10
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
(2026-09-08) 		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)
04/01/2022
57.05
 33,621 57.50 57.50 53.91 0 0 0
31/12/2021
58.40
 24,100 51.21 58.40 50.32 0 0 0
30/12/2021
51.21
 9,400 52.47 52.47 50.76 0 0 0
29/12/2021
53.82
 21,250 54.81 54.81 50.41 0 0 0
28/12/2021
54.81
 15,100 58.40 58.40 52.29 0 0 0
27/12/2021
58.40
 16,780 60.20 60.47 55.35 0 0 0
24/12/2021
59.30
 13,217 61.10 62.00 59.30 0 0 0
23/12/2021
60.29
 87,275 58.13 61.10 58.13 0 0 0
22/12/2021
57.50
 1,300 58.67 58.67 55.17 0 0 0
21/12/2021
58.67
 18,426 58.40 59.30 56.60 0 0 0
20/12/2021
57.86
 12,700 60.11 69.18 52.65 0 0 0
17/12/2021
60.11
 12,400 60.20 61.10 59.30 0 0 0
16/12/2021
59.75
 19,250 59.21 61.10 59.21 0 0 0
15/12/2021
56.69
 60,186 53.91 60.20 44.57 0 0 0
14/12/2021
52.38
 20 52.38 52.38 52.38 0 0 0
13/12/2021
51.21
 3,300 52.47 52.47 51.21 0 0 0
10/12/2021
49.06
 3,500 52.92 52.92 49.06 0 0 0
09/12/2021
52.83
 11,900 50.76 53.91 50.76 0 0 0
08/12/2021
51.48
 20 51.48 51.48 51.48 0 0 0
07/12/2021
51.48
 1,500 51.48 51.48 51.48 0 0 0
06/12/2021
49.42
 21,014 49.33 49.60 42.05 0 0 0
03/12/2021
49.42
 2,400 49.51 49.60 48.97 0 0 0
02/12/2021
49.42
 4,800 49.42 50.23 49.42 0 0 0
01/12/2021
49.42
 15,060 53.37 53.37 49.42 0 0 0
30/11/2021
49.42
 23,401 54.81 54.81 43.13 0 0 0
29/11/2021
48.25
 6,600 43.04 48.52 43.04 0 0 0
26/11/2021
42.86
 1,700 42.95 42.95 42.23 0 0 0
25/11/2021
43.04
 100 43.04 43.04 43.04 0 0 0
24/11/2021
42.05
 20 42.05 42.05 42.05 0 0 0
23/11/2021
42.05
 102 42.05 42.05 42.05 0 0 0
22/11/2021
40.43
 1,000 40.43 40.43 40.43 0 0 0
19/11/2021
42.95
 1,000 42.95 42.95 42.95 0 0 0
18/11/2021
40.52
 2,300 41.33 41.33 40.52 0 0 0
17/11/2021
41.33
 1,500 41.42 41.42 41.33 0 0 0
16/11/2021
42.95
 300 43.04 43.04 42.95 0 0 0
15/11/2021
41.33
 3,000 41.33 41.33 41.33 0 0 0
12/11/2021
42.95
 4,400 41.33 42.95 40.52 0 0 0
11/11/2021
41.78
 1,118 41.33 41.78 41.33 0 0 0
10/11/2021
43.13
 1,020 43.13 43.13 43.13 0 0 0
09/11/2021
42.23
 200 42.23 42.23 42.23 0 0 0
08/11/2021
40.43
 3,200 43.58 43.58 37.29 0 0 0
05/11/2021
43.85
 0 43.85 43.85 43.85 0 0 0
04/11/2021
43.85
 100 43.85 43.85 43.85 0 0 0
03/11/2021
40.52
 0 40.52 40.52 40.52 0 0 0
02/11/2021
40.52
 100 40.52 40.52 40.52 0 0 0
01/11/2021
43.40
 200 43.40 43.40 43.40 0 0 0
29/10/2021
43.40
 10 43.40 43.40 43.40 0 0 0
28/10/2021
43.40
 0 43.40 43.40 43.40 0 0 0
27/10/2021
43.40
 0 43.40 43.40 43.40 0 0 0
26/10/2021
43.40
 0 43.40 43.40 43.40 0 0 0
25/10/2021
43.49
 2,400 43.13 43.49 43.13 0 0 0
22/10/2021
44.03
 2,100 42.23 46.72 42.23 0 0 0
21/10/2021
43.13
 1,400 43.13 43.13 43.13 0 0 0
20/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
19/10/2021
43.13
 1,700 43.13 43.13 43.13 0 0 0
18/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
15/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
14/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
13/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
12/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
11/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
08/10/2021
43.13
 2,300 43.13 45.82 43.13 0 0 0
07/10/2021
43.13
 0 43.13 43.13 43.13 0 0 0
06/10/2021
43.13
 2,500 43.13 45.82 43.13 0 0 0
05/10/2021
43.13
 1,200 43.13 45.82 43.13 0 0 0
04/10/2021
43.13
 1,700 43.13 45.82 43.13 0 0 0
01/10/2021
43.13
 2,500 43.22 45.82 43.13 0 0 0
30/09/2021
44.21
 2,200 43.13 45.82 43.13 0 0 0
29/09/2021
43.13
 1,700 43.13 43.13 43.13 0 0 0
28/09/2021
42.23
 2,000 42.14 42.23 42.14 0 0 0
27/09/2021
42.14
 1,000 42.14 45.82 42.14 0 0 0
24/09/2021
42.14
 0 42.14 42.14 42.14 0 0 0
23/09/2021
42.14
 0 42.14 42.14 42.14 0 0 0
22/09/2021
42.14
 800 42.14 42.14 42.14 0 0 0
21/09/2021
42.68
 0 42.68 42.68 42.68 0 0 0
20/09/2021
42.68
 0 42.68 42.68 42.68 0 0 0
17/09/2021
42.68
 0 42.68 42.68 42.68 0 0 0
16/09/2021
42.68
 10 42.68 42.68 42.68 0 0 0
15/09/2021
42.68
 0 42.68 42.68 42.68 0 0 0
14/09/2021
42.68
 0 42.68 42.68 42.68 0 0 0
13/09/2021
42.68
 500 42.68 42.68 42.68 0 0 0
10/09/2021
43.04
 300 43.04 43.04 43.04 0 0 0
09/09/2021
43.04
 0 43.04 43.04 43.04 0 0 0
08/09/2021
43.04
 100 43.04 43.04 43.04 0 0 0
07/09/2021
43.04
 300 43.04 43.04 43.04 0 0 0
06/09/2021
43.04
 2,510 42.95 43.13 42.95 0 0 0
01/09/2021
49.42
 210 51.48 51.48 49.42 0 0 0
31/08/2021
44.83
 0 44.83 44.83 44.83 0 0 0
30/08/2021
44.83
 2,400 44.48 44.83 44.48 0 0 0
27/08/2021
43.13
 0 43.13 43.13 43.13 0 0 0
26/08/2021
43.13
 600 43.13 45.82 43.13 0 0 0
25/08/2021
42.23
 0 42.23 42.23 42.23 0 0 0
24/08/2021
42.23
 0 42.23 42.23 42.23 0 0 0
23/08/2021
42.23
 0 42.23 42.23 42.23 0 0 0
20/08/2021
42.23
 1,472 42.23 45.82 42.23 0 0 0
19/08/2021
42.23
 0 42.23 42.23 42.23 0 0 0
18/08/2021
42.23
 214 42.23 42.23 42.23 0 0 0
17/08/2021
43.13
 5,000 43.13 43.13 43.13 0 0 0
16/08/2021
43.13
 5,332 43.13 46.72 43.13 0 0 0
13/08/2021
40.88
 1,600 42.86 46.72 40.43 0 0 0

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