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)
20/06/2012
31.58
 2,030 33.33 33.33 31.58 0 0 0
19/06/2012
31.79
 2,000 31.79 31.79 31.79 0 0 0
18/06/2012
33.05
 1,000 33.05 33.05 33.05 0 0 0
15/06/2012
34.45
 0 34.45 34.45 34.45 0 0 0
14/06/2012
34.45
 10 34.45 34.45 34.45 0 0 0
13/06/2012
34.45
 0 34.45 34.45 34.45 0 0 0
12/06/2012
34.45
 0 34.45 34.45 34.45 0 0 0
11/06/2012
34.45
 650 34.45 34.45 34.45 0 0 0
08/06/2012
34.45
 3,410 34.45 34.45 34.45 0 0 0
07/06/2012
34.45
 200 34.45 34.45 34.45 0 0 0
06/06/2012
33.19
 20 31.02 33.19 31.02 0 0 0
05/06/2012
31.65
 3,000 31.65 31.65 31.65 0 0 0
04/06/2012
33.05
 1,900 33.82 33.96 33.05 0 0 0
01/06/2012
34.45
 3,100 33.82 34.45 33.82 0 0 0
31/05/2012
33.82
 1,500 33.61 33.82 33.61 0 0 0
30/05/2012
33.61
 500 33.61 33.61 33.61 0 0 0
29/05/2012
33.96
 1,500 33.96 33.96 33.96 0 0 0
28/05/2012
33.61
 6,440 33.61 34.17 33.61 0 0 0
25/05/2012
32.91
 1,010 34.17 34.17 32.91 0 0 0
24/05/2012
34.17
 0 34.17 34.17 34.17 0 0 0
23/05/2012
34.17
 1,290 34.45 34.45 34.17 0 0 0
22/05/2012
34.45
 1,000 34.45 34.45 34.45 0 0 0
21/05/2012
34.24
 2,610 31.51 34.24 31.51 0 0 0
18/05/2012
32.63
 300 32.77 32.77 32.63 0 0 0
17/05/2012
33.61
 560 33.12 33.61 33.05 0 0 0
16/05/2012
34.10
 1,620 34.10 34.10 34.10 0 0 0
15/05/2012
32.49
 850 34.10 34.31 32.49 0 0 0
14/05/2012
34.17
 0 34.17 34.17 34.17 0 0 0
11/05/2012
34.17
 10 34.17 34.17 34.17 0 0 0
10/05/2012
33.33
 2,000 32.98 33.33 32.98 0 0 0
09/05/2012
33.61
 2,340 33.61 34.59 33.61 0 0 0
08/05/2012
34.66
 2,940 33.61 34.66 33.61 0 0 0
07/05/2012
33.61
 1,260 34.31 34.31 33.61 0 0 0
04/05/2012
33.61
 1,900 33.61 33.61 33.61 0 0 0
03/05/2012
33.33
 0 33.33 33.33 33.33 0 0 0
02/05/2012
33.33
 760 33.68 33.68 33.33 0 0 0
27/04/2012
33.61
 4,190 33.96 33.96 33.61 0 0 0
26/04/2012
33.82
 4,110 34.94 35.01 33.82 0 0 0
25/04/2012
33.68
 1,510 35.01 35.01 33.68 0 0 0
24/04/2012
34.24
 1,930 34.24 34.24 34.24 0 0 0
23/04/2012
32.63
 640 33.89 33.89 32.63 0 0 0
20/04/2012
32.28
 510 34.03 34.03 32.28 0 0 0
19/04/2012
32.42
 10 32.42 32.42 32.42 0 0 0
18/04/2012
33.61
 5,000 33.61 33.61 33.61 0 0 0
17/04/2012
33.61
 4,000 33.61 33.61 33.61 0 0 0
16/04/2012
33.61
 720 32.35 33.75 32.35 0 0 0
13/04/2012
33.61
 390 33.61 33.61 33.61 0 0 0
12/04/2012
33.47
 10 33.47 33.47 33.47 0 0 0
11/04/2012
34.31
 200 34.31 34.31 34.31 0 0 0
10/04/2012
33.61
 40 33.61 34.31 33.61 0 0 0
09/04/2012
33.47
 510 33.61 33.61 33.47 0 0 0
06/04/2012
33.47
 380 33.61 35.01 33.47 0 0 0
05/04/2012
34.87
 2,080 32.21 34.87 32.21 0 0 0
04/04/2012
33.33
 1,880 34.03 34.73 33.33 0 0 0
03/04/2012
33.96
 1,000 32.91 33.96 32.91 0 0 0
30/03/2012
32.98
 20 32.98 32.98 32.98 0 0 0
29/03/2012
33.33
 1,210 33.33 33.33 33.33 0 0 0
28/03/2012
33.33
 520 34.24 34.24 33.33 0 0 0
27/03/2012
34.31
 3,540 33.61 34.94 33.61 0 0 0
26/03/2012
33.61
 3,940 33.61 33.82 33.61 0 0 0
23/03/2012
33.54
 130 33.12 34.66 33.12 0 0 0
22/03/2012
33.61
 2,100 34.59 34.59 33.61 0 0 0
21/03/2012
33.54
 2,120 34.87 34.94 33.54 0 0 0
20/03/2012
33.33
 3,920 34.66 34.66 33.33 0 0 0
19/03/2012
35.01
 100 35.01 35.01 35.01 0 0 0
16/03/2012
34.31
 3,060 34.24 34.31 32.56 0 0 0
15/03/2012
32.91
 30 32.91 32.91 32.91 0 0 0
14/03/2012
34.31
 60 34.31 34.31 34.31 0 0 0
13/03/2012
32.91
 50 35.36 35.36 32.91 0 0 0
12/03/2012
33.96
 2,900 35.71 35.71 33.96 0 0 0
09/03/2012
35.71
 470 35.01 35.71 34.31 0 0 0
08/03/2012
35.71
 10 35.71 35.71 35.71 0 0 0
07/03/2012
34.94
 10 34.94 34.94 34.94 0 0 0
06/03/2012
33.61
 20 33.61 33.61 33.61 0 0 0
05/03/2012
34.94
 5,900 38.16 38.16 34.94 0 0 0
02/03/2012
36.76
 980 33.96 36.76 33.61 0 0 0
01/03/2012
35.36
 10 35.36 35.36 35.36 0 0 0
29/02/2012
34.31
 1,000 34.31 34.31 34.31 0 0 0
28/02/2012
33.61
 2,420 33.68 35.36 33.61 0 0 0
27/02/2012
35.36
 10 35.36 35.36 35.36 0 0 0
24/02/2012
34.38
 0 34.38 34.38 34.38 0 0 0
23/02/2012
34.38
 1,660 34.38 36.06 34.31 0 0 0
22/02/2012
35.71
 40 35.71 35.71 35.71 0 0 0
21/02/2012
34.66
 2,520 35.01 35.01 34.66 0 0 0
20/02/2012
36.06
 10 36.06 36.06 36.06 0 0 0
17/02/2012
35.01
 2,200 35.01 35.01 35.01 0 0 0
16/02/2012
34.66
 1,600 34.73 34.73 34.66 0 0 0
15/02/2012
36.41
 2,080 36.41 38.16 36.41 0 0 0
14/02/2012
38.16
 3,050 34.94 38.16 34.94 0 0 0
13/02/2012
36.76
 3,270 34.73 36.76 34.31 0 0 0
10/02/2012
36.06
 30 36.06 36.06 36.06 0 0 0
09/02/2012
35.71
 0 35.71 35.71 35.71 0 0 0
08/02/2012
35.71
 20 35.71 35.71 35.71 0 0 0
07/02/2012
36.06
 10 36.06 36.06 36.06 0 0 0
06/02/2012
35.71
 1,010 35.36 35.71 35.36 0 0 0
03/02/2012
35.36
 4,320 35.01 36.76 35.01 0 0 0
02/02/2012
36.41
 540 36.41 36.41 36.41 0 0 0
01/02/2012
35.36
 13,350 34.59 35.36 34.31 0 0 0
31/01/2012
33.89
 10 33.89 33.89 33.89 0 0 0
30/01/2012
32.28
 0 32.28 32.28 32.28 0 0 0

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