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)
09/11/2010
34.66
 130 34.66 34.66 34.66 0 0 0
08/11/2010
33.61
 5,180 35.36 35.36 33.61 0 0 0
05/11/2010
34.31
 2,020 35.36 35.36 34.31 0 0 0
04/11/2010
35.01
 2,710 34.31 35.01 34.31 0 0 0
03/11/2010
35.01
 200 35.01 35.01 35.01 0 0 0
02/11/2010
35.01
 8,530 35.01 35.01 34.94 0 0 0
01/11/2010
34.94
 4,730 33.61 34.94 33.47 0 0 0
29/10/2010
34.03
 120 33.61 34.03 33.61 0 0 0
28/10/2010
34.31
 30 34.66 34.66 34.31 0 0 0
27/10/2010
34.31
 7,120 34.66 34.66 32.91 0 0 0
26/10/2010
33.61
 1,550 34.38 34.38 32.91 0 0 0
25/10/2010
32.77
 3,130 33.61 34.31 32.63 0 0 0
22/10/2010
33.47
 420 34.31 34.31 33.47 0 0 0
21/10/2010
35.01
 40 32.91 35.01 32.91 0 0 0
20/10/2010
33.40
 4,780 33.61 34.31 33.40 0 0 0
19/10/2010
35.01
 4,030 35.71 35.71 33.96 0 0 0
18/10/2010
34.31
 5,790 34.59 34.59 34.24 0 0 0
15/10/2010
34.94
 30 36.06 36.06 34.94 0 0 0
14/10/2010
35.01
 0 35.01 35.01 35.01 0 0 0
13/10/2010
35.01
 60 35.01 35.01 35.01 0 0 0
12/10/2010
35.01
 7,210 34.10 35.71 34.10 0 0 0
11/10/2010
35.71
 5,930 34.59 35.71 34.59 0 0 0
08/10/2010
35.01
 40 35.01 35.01 35.01 0 0 0
07/10/2010
35.01
 4,010 35.01 35.01 35.01 0 0 0
06/10/2010
35.01
 2,390 34.66 35.01 34.59 0 0 0
05/10/2010
34.66
 1,820 34.66 34.66 34.66 0 0 0
04/10/2010
34.59
 5,000 34.59 34.59 34.59 0 0 0
01/10/2010
36.41
 0 36.41 36.41 36.41 0 0 0
30/09/2010
36.41
 13,870 34.45 36.41 34.45 0 0 0
29/09/2010
35.01
 4,600 35.01 35.01 35.01 0 0 0
28/09/2010
35.36
 8,290 34.52 35.36 34.52 0 0 0
27/09/2010
35.01
 6,900 35.01 35.01 34.94 0 0 0
24/09/2010
35.01
 7,210 35.01 35.01 35.01 0 0 0
23/09/2010
35.71
 2,060 36.41 36.41 35.36 0 0 0
22/09/2010
35.36
 17,470 35.36 35.36 35.01 0 0 0
21/09/2010
35.71
 2,250 36.06 36.06 35.71 0 0 0
20/09/2010
36.06
 6,320 35.71 36.06 35.71 0 0 0
17/09/2010
36.06
 3,020 36.06 36.06 36.06 0 0 0
16/09/2010
36.06
 6,700 36.06 36.06 35.71 0 0 0
15/09/2010
35.71
 17,890 37.11 37.11 35.71 0 0 0
14/09/2010
37.11
 0 37.11 37.11 37.11 0 0 0
13/09/2010
37.11
 130 37.46 37.46 37.11 0 0 0
10/09/2010
35.71
 5,870 36.06 36.06 35.71 0 0 0
09/09/2010
36.06
 7,430 37.81 37.81 36.06 0 0 0
08/09/2010
36.06
 5,000 36.06 36.06 36.06 0 0 0
07/09/2010
36.06
 19,700 36.06 36.06 35.71 0 0 0
06/09/2010
36.41
 8,150 37.46 37.46 36.41 0 0 0
01/09/2010
36.41
 5,320 36.41 36.76 36.41 0 0 0
31/08/2010
36.41
 5,000 36.41 36.41 36.41 0 0 0
30/08/2010
37.11
 22,200 36.41 37.11 36.41 0 0 0
27/08/2010
36.76
 2,900 36.41 36.76 35.71 0 0 0
26/08/2010
36.41
 5,270 35.01 36.41 34.66 0 0 0
25/08/2010
34.94
 11,530 35.01 35.01 34.94 0 0 0
24/08/2010
36.76
 13,320 37.11 37.11 36.41 0 0 0
23/08/2010
37.81
 3,010 37.81 37.81 37.46 0 0 0
20/08/2010
37.81
 13,510 38.16 38.16 37.81 0 0 0
19/08/2010
37.81
 10,530 38.51 38.51 37.81 0 0 0
18/08/2010
37.81
 5,750 37.81 37.81 37.81 0 0 0
17/08/2010
37.81
 6,570 38.51 38.51 37.81 0 0 0
16/08/2010
38.51
 3,430 38.16 38.51 38.16 0 0 0
13/08/2010
38.51
 5,280 38.51 38.51 38.51 0 0 0
12/08/2010
40.26
 2,120 39.91 40.26 38.16 0 0 0
11/08/2010
39.91
 13,130 37.81 39.91 37.11 0 0 0
10/08/2010
38.51
 13,340 39.56 39.56 38.51 0 0 0
09/08/2010
40.26
 990 39.21 40.26 39.21 0 0 0
06/08/2010
39.91
 4,780 40.26 40.26 39.91 0 0 0
05/08/2010
40.96
 6,300 40.96 40.96 40.61 0 0 0
04/08/2010
41.31
 6,910 40.96 41.31 39.91 0 0 0
03/08/2010
41.66
 10 41.66 41.66 41.66 0 0 0
02/08/2010
41.66
 1,100 40.96 41.66 40.96 0 0 0
30/07/2010
40.96
 3,850 40.61 41.31 40.61 0 0 0
29/07/2010
40.61
 8,520 41.31 41.31 40.26 0 0 0
28/07/2010
41.66
 6,760 41.31 41.66 41.31 0 0 0
27/07/2010
41.66
 1,030 41.31 41.66 41.31 0 0 0
26/07/2010
41.31
 200 41.31 41.31 41.31 0 0 0
23/07/2010
42.01
 16,410 41.66 42.71 41.31 0 0 0
22/07/2010
41.66
 2,980 41.66 41.66 41.66 0 0 0
21/07/2010
41.66
 2,990 41.66 41.66 40.96 0 0 0
20/07/2010
41.66
 3,070 42.71 42.71 41.66 0 0 0
19/07/2010
43.06
 1,820 42.71 43.06 41.66 0 0 0
16/07/2010
43.76
 20 43.76 43.76 43.76 0 0 0
15/07/2010
43.76
 5,540 42.71 43.76 42.71 0 4,080 -0.3
14/07/2010
42.71
 8,570 43.76 44.11 42.71 0 0 0
13/07/2010
43.76
 1,760 43.76 43.76 43.41 0 0 0
12/07/2010
43.76
 240 43.76 43.76 43.76 0 0 0
09/07/2010
43.41
 1,040 43.41 44.11 43.41 0 0 0
08/07/2010
44.11
 6,220 44.11 44.81 43.41 0 0 0
07/07/2010
44.11
 9,500 44.11 44.11 43.41 0 0 0
06/07/2010
44.11
 3,430 44.11 44.11 43.41 0 0 0
05/07/2010
44.46
 1,000 44.46 44.46 44.46 0 0 0
02/07/2010
44.46
 1,050 44.11 44.46 44.11 0 0 0
01/07/2010
44.11
 510 45.51 45.51 44.11 0 0 0
30/06/2010
46.21
 0 46.21 46.21 46.21 0 0 0
29/06/2010
46.21
 11,890 44.81 46.21 44.81 0 0 0
28/06/2010
44.81
 30,580 44.81 44.81 44.81 0 0 0
25/06/2010
44.81
 11,790 44.81 44.81 44.46 0 0 0
24/06/2010
44.81
 13,600 46.91 46.91 44.81 0 0 0
23/06/2010
45.16
 19,100 44.81 45.51 44.81 0 16,450 -1.1
22/06/2010
44.81
 2,500 45.16 45.16 44.81 0 0 0
21/06/2010
45.51
 16,140 45.51 45.51 45.51 0 0 0

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