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)
31/08/2011
36.41
 6,700 36.06 36.41 36.06 0 0 0
30/08/2011
35.01
 6,730 36.76 37.11 35.01 0 0 0
29/08/2011
36.76
 180 36.76 36.76 36.76 0 0 0
26/08/2011
35.01
 34,250 34.66 35.01 34.66 0 0 0
25/08/2011
33.61
 46,810 33.26 33.61 33.26 0 0 0
24/08/2011
32.07
 7,170 32.07 32.07 32.07 0 0 0
23/08/2011
30.60
 54,120 32.21 33.82 30.60 0 0 0
22/08/2011
32.21
 1,010 31.51 32.21 30.81 0 0 0
19/08/2011
30.81
 5,010 30.81 30.81 30.81 0 0 0
18/08/2011
29.41
 25,340 31.86 32.21 29.41 0 0 0
17/08/2011
30.88
 23,000 30.81 30.88 30.81 0 0 0
16/08/2011
29.41
 61,610 32.35 32.42 29.41 0 0 0
15/08/2011
30.88
 0 30.88 30.88 30.88 0 0 0
12/08/2011
30.88
 10,030 30.88 30.88 30.88 0 0 0
11/08/2011
29.41
 10 29.41 29.41 29.41 0 0 0
10/08/2011
28.01
 1,200 28.01 28.01 28.01 0 0 0
09/08/2011
28.01
 100 28.01 28.01 28.01 0 0 0
08/08/2011
28.71
 50 28.71 28.71 28.71 0 0 0
05/08/2011
30.11
 90 30.11 30.11 30.11 0 0 0
04/08/2011
31.51
 400 31.51 31.51 31.51 0 0 0
03/08/2011
35.71
 154,770 37.46 39.21 35.71 0 0 0
02/08/2011
37.46
 19,910 37.46 38.51 37.46 0 0 0
01/08/2011
39.21
 1,020 39.21 39.21 39.21 0 0 0
29/07/2011
39.21
 710 39.21 39.21 39.21 0 0 0
28/07/2011
38.16
 2,420 36.76 38.51 38.16 0 0 0
27/07/2011
36.76
 9,370 36.41 36.76 35.36 0 0 0
26/07/2011
35.01
 36,740 32.42 35.36 32.42 0 0 0
25/07/2011
33.96
 13,830 33.33 35.01 33.33 0 0 0
22/07/2011
33.68
 24,590 32.21 33.68 30.88 0 0 0
21/07/2011
32.21
 22,510 30.18 32.21 30.18 0 0 0
20/07/2011
31.51
 8,870 30.81 31.51 30.81 0 0 0
19/07/2011
30.88
 55,370 28.57 30.88 28.57 0 0 0
18/07/2011
29.41
 14,750 29.06 29.41 29.06 0 0 0
15/07/2011
28.22
 2,100 26.89 28.22 26.82 0 0 0
14/07/2011
26.89
 32,190 26.96 27.03 26.89 0 0 0
13/07/2011
26.96
 5,060 26.96 26.96 26.96 0 0 0
12/07/2011
27.59
 29,360 27.73 27.73 26.75 0 0 0
11/07/2011
28.01
 2,150 28.01 28.01 28.01 0 0 0
08/07/2011
28.36
 3,010 27.66 28.36 27.66 0 0 0
07/07/2011
28.78
 1,500 28.78 28.78 28.78 0 0 0
06/07/2011
29.27
 3,000 29.41 29.41 29.27 0 0 0
05/07/2011
29.41
 12,180 28.99 29.41 28.99 0 0 0
04/07/2011
28.71
 5,010 28.71 29.41 28.71 0 0 0
01/07/2011
28.71
 11,840 28.71 28.71 28.64 0 0 0
30/06/2011
28.71
 21,020 28.64 28.71 28.64 0 0 0
29/06/2011
28.64
 14,510 28.64 28.64 28.64 0 0 0
28/06/2011
28.64
 22,520 28.64 28.64 28.43 0 0 0
27/06/2011
28.64
 20,500 28.57 28.64 28.57 0 0 0
24/06/2011
28.57
 14,230 28.71 28.71 28.36 0 0 0
23/06/2011
28.36
 25,400 28.36 28.57 28.29 0 0 0
22/06/2011
28.57
 24,380 28.36 28.57 28.22 0 0 0
21/06/2011
28.36
 36,000 28.01 28.36 28.01 0 0 0
20/06/2011
28.15
 19,500 27.87 28.57 27.87 0 0 0
17/06/2011
28.57
 3,510 29.06 29.06 28.08 0 0 0
16/06/2011
28.36
 5,680 28.36 28.36 28.01 0 0 0
15/06/2011
28.36
 7,020 28.01 28.36 28.01 0 0 0
14/06/2011
28.08
 6,890 28.71 29.06 28.01 0 0 0
13/06/2011
28.71
 1,000 29.76 29.76 28.71 0 0 0
10/06/2011
28.36
 9,510 28.01 28.71 27.66 0 0 0
09/06/2011
28.01
 8,100 28.01 28.01 27.73 0 0 0
08/06/2011
28.01
 13,450 28.29 28.29 27.66 0 0 0
07/06/2011
27.73
 14,070 28.01 28.01 27.31 0 0 0
06/06/2011
28.01
 1,940 27.66 28.01 27.66 0 0 0
03/06/2011
28.01
 180 29.41 29.41 27.66 0 0 0
02/06/2011
28.71
 8,530 27.52 28.71 27.45 0 0 0
01/06/2011
28.71
 3,510 28.71 29.76 28.71 0 0 0
31/05/2011
28.36
 7,120 28.71 29.76 27.24 0 0 0
30/05/2011
28.36
 7,460 29.48 29.48 28.01 0 0 0
27/05/2011
29.48
 4,500 29.48 29.48 29.48 0 0 0
26/05/2011
28.08
 12,010 28.01 28.08 28.01 0 0 0
25/05/2011
28.08
 8,050 28.01 28.15 28.01 0 0 0
24/05/2011
28.15
 4,330 29.06 29.06 28.15 0 0 0
23/05/2011
29.55
 20 29.34 29.55 29.34 0 0 0
20/05/2011
29.83
 70 29.83 29.83 29.83 0 0 0
19/05/2011
28.71
 2,010 29.97 29.97 28.71 0 0 0
18/05/2011
30.11
 6,480 28.99 30.11 28.78 0 0 0
17/05/2011
30.11
 1,940 29.41 30.11 28.92 0 0 0
16/05/2011
30.11
 820 30.11 30.11 30.11 0 0 0
13/05/2011
30.11
 20 30.11 30.11 30.11 0 0 0
12/05/2011
30.11
 10 30.11 30.11 30.11 0 0 0
11/05/2011
30.39
 10 30.39 30.39 30.39 0 0 0
10/05/2011
30.39
 10 30.39 30.39 30.39 0 0 0
09/05/2011
30.11
 10 30.11 30.11 30.11 0 0 0
06/05/2011
30.11
 4,470 30.11 30.11 30.04 0 0 0
05/05/2011
31.44
 20 31.44 31.44 31.44 0 0 0
04/05/2011
30.11
 450 30.25 30.25 30.11 0 0 0
29/04/2011
30.81
 0 30.81 30.81 30.81 0 0 0
28/04/2011
30.81
 8,060 29.62 30.81 29.55 0 0 0
27/04/2011
30.81
 510 30.81 30.81 30.81 0 0 0
26/04/2011
29.76
 510 30.11 31.58 29.76 0 0 0
25/04/2011
30.11
 1,000 30.11 30.11 30.11 0 0 0
22/04/2011
31.23
 40 31.23 31.23 31.23 0 0 0
21/04/2011
29.83
 5,230 31.93 31.93 29.83 0 0 0
20/04/2011
30.46
 2,200 30.46 31.93 30.46 0 0 0
19/04/2011
30.46
 800 30.46 30.46 30.46 0 0 0
18/04/2011
31.16
 1,110 30.81 31.16 30.60 0 0 0
15/04/2011
32.14
 10 32.14 32.14 32.14 0 0 0
14/04/2011
31.51
 70 32.35 32.35 31.51 0 0 0
13/04/2011
32.21
 3,570 31.79 32.21 31.79 0 0 0
08/04/2011
31.86
 3,010 31.51 31.86 31.51 0 0 0

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