CTCP Hoá - Dược phẩm Mekophar (mkp)

30.30
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
(2024-10-15) 		-0.50 -1.62% 24,900 0 0
28.10
32
30.30
2 tháng
(2024-09-16) 		0.30 1% 33,300 0 0
28.10
32
30.30
3 tháng
(2024-08-16) 		0.20 0.66% 39,600 0 0
28.10
32.40
30.30
6 tháng
(2024-05-20) 		0.27 0.91% 146,200 -698 -0.0
28.10
33.90
30.30
12 tháng
(2023-11-20) 		6.38 26.66% 399,529 -698 -0.0
23.23
33.90
30.30
24 tháng
(2022-11-25) 		5.63 22.81% 957,502 -251 0.0
23.23
33.90
30.30
36 tháng
(2021-11-30) 		-21.02 -40.96% 7,428,380 16,649 0.7
23.23
73.62
30.30
60 tháng
(2019-12-11) 		-4.97 -14.10% 7,845,589 9,141 0.4
23.23
73.62
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2020
47.70
 1,400 56.12 59.73 47.70 0 0 0
03/01/2020
56.12
 600 48.90 56.12 56.12 0 0 0
02/01/2020
48.90
 700 44.89 48.90 48.90 0 0 0
31/12/2019
44.89
 4,400 42.97 44.89 40.08 0 0 0
30/12/2019
42.97
 0 43.29 42.97 42.97 0 0 0
27/12/2019
43.29
 2,000 42.41 43.29 42.49 0 0 0
26/12/2019
42.41
 900 36.48 42.41 34.95 0 0 0
25/12/2019
36.48
 400 42.73 42.73 36.48 0 0 0
24/12/2019
42.73
 400 39.20 43.29 42.73 0 0 0
23/12/2019
39.20
 1,562 37.52 39.28 35.68 0 0 0
20/12/2019
37.52
 4,100 36.00 37.52 34.47 200 0 0.0
19/12/2019
36.00
 0 36.00 36.00 36.00 0 0 0
18/12/2019
36.00
 1,076 35.92 36.00 36.00 1,000 0 0.0
17/12/2019
35.92
 2,900 34.07 35.92 35.27 0 0 0
16/12/2019
34.07
 1,900 33.83 38.80 34.07 900 0 0.0
13/12/2019
33.83
 1,800 35.35 35.35 33.83 0 0 0
12/12/2019
35.35
 1,400 35.27 37.60 35.35 600 0 0.0
11/12/2019
35.27
 500 37.60 37.60 35.27 500 0 0.0
10/12/2019
37.60
 0 37.60 37.60 37.60 0 0 0
09/12/2019
37.60
 0 37.60 37.60 37.60 0 0 0
06/12/2019
37.60
 700 37.60 37.60 37.60 0 0 0
05/12/2019
37.60
 700 36.32 37.60 35.19 0 0 0
04/12/2019
36.32
 700 33.67 36.32 36.24 0 0 0
03/12/2019
33.67
 100 37.12 37.12 33.67 0 0 0
02/12/2019
37.12
 517 33.83 37.12 37.12 0 0 0
29/11/2019
33.83
 100 37.52 37.52 33.83 0 0 0
28/11/2019
37.52
 0 37.52 37.52 37.52 0 0 0
27/11/2019
37.52
 0 37.52 37.52 37.52 0 0 0
26/11/2019
37.52
 600 35.27 37.52 37.52 0 0 0
25/11/2019
35.27
 1,700 38.40 38.40 34.47 0 0 0
22/11/2019
38.40
 700 35.27 38.40 37.12 0 0 0
21/11/2019
35.27
 600 37.60 37.60 35.27 0 0 0
20/11/2019
37.60
 0 37.60 37.60 37.60 0 0 0
19/11/2019
37.60
 0 37.60 37.60 37.60 0 0 0
18/11/2019
37.60
 0 37.60 37.60 37.60 0 0 0
15/11/2019
37.60
 0 37.60 37.60 37.60 0 0 0
14/11/2019
37.60
 0 37.28 37.60 37.60 0 0 0
13/11/2019
37.28
 600 37.60 37.92 37.28 0 0 0
12/11/2019
37.60
 0 37.60 37.60 37.60 0 0 0
11/11/2019
37.60
 200 37.12 37.60 37.60 0 0 0
08/11/2019
37.12
 1,500 37.52 37.52 37.12 0 0 0
07/11/2019
37.52
 100 35.27 37.52 37.52 0 0 0
06/11/2019
35.27
 0 35.27 35.27 35.27 0 0 0
05/11/2019
35.27
 100 37.04 37.04 35.27 0 0 0
04/11/2019
37.04
 100 35.27 37.04 37.04 0 0 0
01/11/2019
35.27
 100 33.83 35.27 35.27 0 0 0
31/10/2019
33.83
 200 36.72 37.20 33.83 0 0 0
30/10/2019
36.72
 0 36.72 36.72 36.72 0 0 0
29/10/2019
36.72
 150 33.19 36.72 36.72 0 0 0
28/10/2019
33.19
 100 36.32 36.32 33.19 0 0 0
25/10/2019
36.32
 0 36.32 36.32 36.32 0 0 0
24/10/2019
36.32
 0 37.36 36.32 36.32 0 0 0
23/10/2019
37.36
 229 34.71 37.36 35.27 0 0 0
22/10/2019
34.71
 60 34.71 34.71 34.71 0 0 0
21/10/2019
34.71
 0 36.08 34.71 34.71 0 0 0
18/10/2019
36.08
 5,617 33.67 36.08 34.47 0 0 0
17/10/2019
33.67
 1,300 33.67 35.59 33.67 0 0 0
16/10/2019
33.67
 500 33.91 33.91 33.67 0 0 0
15/10/2019
33.91
 0 34.47 33.91 33.91 0 0 0
14/10/2019
34.47
 3,700 37.28 37.28 32.63 0 0 0
11/10/2019
37.28
 121 36.64 37.28 37.28 0 0 0
10/10/2019
36.64
 0 36.64 36.64 36.64 0 0 0
09/10/2019
36.64
 0 36.64 36.64 36.64 0 0 0
08/10/2019
36.64
 0 36.08 36.64 36.64 0 0 0
07/10/2019
36.08
 200 37.20 37.20 36.08 0 0 0
04/10/2019
37.20
 150 34.95 37.20 37.20 0 0 0
03/10/2019
34.95
 0 34.95 34.95 34.95 0 0 0
02/10/2019
34.95
 0 34.47 34.95 34.95 0 0 0
01/10/2019
34.47
 2,306 39.68 39.68 34.47 0 0 0
30/09/2019
39.68
 6,100 36.88 39.68 36.08 0 0 0
27/09/2019
36.88
 2,000 40.08 40.08 34.47 0 0 0
26/09/2019
40.08
 2,700 39.68 40.08 34.87 0 0 0
25/09/2019
39.68
 0 39.68 39.68 39.68 0 0 0
24/09/2019
39.68
 100 35.68 39.68 39.68 0 0 0
23/09/2019
35.68
 3,260 39.28 39.28 35.35 2,000 0 0.1
20/09/2019
39.28
 1,600 35.92 39.28 34.47 0 0 0
19/09/2019
35.92
 1,510 38.32 38.32 34.47 0 0 0
18/09/2019
38.32
 0 38.32 38.32 38.32 0 0 0
17/09/2019
38.32
 125 38.32 38.32 38.32 0 0 0
16/09/2019
38.32
 0 39.20 38.32 38.32 0 0 0
13/09/2019
39.20
 400 35.92 39.28 36.08 0 0 0
12/09/2019
35.92
 100 38.64 38.64 35.92 0 0 0
11/09/2019
38.64
 1,165 39.04 39.04 32.47 0 0 0
10/09/2019
39.04
 600 39.12 39.12 34.47 500 0 0.0
09/09/2019
39.12
 0 39.12 39.12 39.12 0 0 0
06/09/2019
39.12
 100 34.23 39.12 39.12 0 0 0
05/09/2019
34.23
 0 34.15 34.23 34.23 0 0 0
04/09/2019
34.15
 500 40.08 40.08 34.15 0 500 -0.0
03/09/2019
40.08
 5,800 35.68 40.08 34.07 0 4,700 -0.2
30/08/2019
35.68
 0 39.36 35.68 35.68 0 0 0
29/08/2019
39.36
 2,700 35.19 39.60 35.19 400 0 0.0
28/08/2019
35.19
 1,000 35.19 35.19 35.19 1,000 0 0.0
27/08/2019
35.19
 200 35.27 35.27 35.19 0 0 0
26/08/2019
35.27
 0 40.00 35.27 35.27 0 0 0
23/08/2019
40.00
 525 42.33 42.33 33.67 0 0 0
22/08/2019
42.33
 2,901 40.08 42.33 34.63 0 0 0
21/08/2019
40.08
 0 40.08 40.08 40.08 0 0 0
20/08/2019
40.08
 0 40.08 40.08 40.08 0 0 0
19/08/2019
40.08
 0 40.08 40.08 40.08 0 0 0
16/08/2019
40.08
 100 38.48 40.08 40.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |