CTCP Hoá - Dược phẩm Mekophar (mkp)

30.20
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
(2024-10-14) 		2.10 7.42% 20,000 0 0
28.10
32
30.20
2 tháng
(2024-09-13) 		0.40 1.33% 28,400 0 0
28.10
32
30.20
3 tháng
(2024-08-14) 		0.40 1.33% 35,300 0 0
28.10
32.40
30.20
6 tháng
(2024-05-16) 		-0.12 -0.39% 144,700 -698 -0.0
28.10
33.90
30.20
12 tháng
(2023-11-20) 		6.48 27.08% 394,629 -698 -0.0
23.23
33.90
30.20
24 tháng
(2022-11-23) 		4.11 15.65% 955,702 -251 0.0
23.23
33.90
30.20
36 tháng
(2021-11-29) 		-19.70 -39.33% 7,430,080 16,649 0.7
23.23
73.62
30.20
60 tháng
(2019-12-09) 		-7.20 -19.15% 7,840,689 9,141 0.4
23.23
73.62
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2018
43.50
 0 43.50 43.50 43.50 0 0 0
19/10/2018
43.50
 0 45.67 43.50 43.50 0 0 0
18/10/2018
45.67
 5,200 47.91 47.91 42.67 0 0 0
17/10/2018
47.91
 3,000 50.08 50.08 47.91 0 0 0
16/10/2018
50.08
 100 44.32 50.08 50.08 0 0 0
15/10/2018
44.32
 0 44.77 44.32 44.32 0 0 0
12/10/2018
44.77
 400 44.17 44.77 44.17 0 0 0
11/10/2018
44.17
 6,700 45.59 45.59 41.92 0 0 0
10/10/2018
45.59
 100 44.69 45.59 45.59 0 0 0
09/10/2018
44.69
 300 38.93 44.69 41.18 0 0 0
08/10/2018
38.93
 7,260 45.59 45.59 38.93 0 0 0
05/10/2018
45.59
 24 45.59 45.59 45.59 0 0 0
04/10/2018
45.59
 0 45.59 45.59 45.59 0 0 0
03/10/2018
45.59
 0 45.59 45.59 45.59 0 0 0
02/10/2018
45.59
 0 45.59 45.59 45.59 0 0 0
01/10/2018
45.59
 0 45.59 45.59 45.59 0 0 0
28/09/2018
45.59
 100 45.59 45.59 45.59 0 0 0
27/09/2018
45.59
 100 44.17 45.59 45.59 0 0 0
26/09/2018
44.17
 0 44.17 44.17 44.17 0 0 0
25/09/2018
44.17
 200 44.54 44.54 44.17 0 0 0
24/09/2018
44.54
 0 44.92 44.54 44.54 0 0 0
21/09/2018
44.92
 1,400 43.80 44.92 43.50 0 0 0
20/09/2018
43.80
 2,300 43.87 45.67 43.80 0 0 0
19/09/2018
43.87
 300 44.92 44.92 43.50 0 0 0
18/09/2018
44.92
 400 43.57 47.16 43.57 100 0 0.0
17/09/2018
43.57
 300 46.34 53.98 43.57 0 0 0
14/09/2018
46.34
 510 45.67 53.68 44.92 0 0 0
13/09/2018
45.67
 600 45.67 51.96 45.67 0 0 0
12/09/2018
45.67
 500 45.67 45.67 44.92 0 0 0
11/09/2018
45.67
 500 45.67 47.16 44.92 0 0 0
10/09/2018
45.67
 1,100 46.42 46.42 44.17 0 0 0
07/09/2018
46.42
 3,600 45.74 46.42 43.42 0 0 0
06/09/2018
45.74
 2,500 44.92 47.16 43.05 0 0 0
05/09/2018
44.92
 1,700 44.92 44.92 44.92 0 0 0
04/09/2018
44.92
 1,500 48.74 48.74 44.92 0 0 0
31/08/2018
48.74
 410 45.59 48.74 45.67 0 0 0
30/08/2018
45.59
 2,500 43.87 45.67 45.14 900 0 0.1
29/08/2018
43.87
 100 45.14 45.14 43.87 0 0 0
28/08/2018
45.14
 0 44.92 45.14 45.14 0 0 0
27/08/2018
44.92
 41,000 49.34 49.34 44.92 0 0 0
24/08/2018
49.34
 400 45.67 49.34 44.92 0 0 0
23/08/2018
45.67
 100 46.19 46.19 45.67 0 0 0
22/08/2018
46.19
 800 46.86 46.86 45.67 0 0 0
21/08/2018
46.86
 0 47.16 46.86 46.86 0 0 0
20/08/2018
47.16
 1,700 46.79 47.16 44.92 0 0 0
17/08/2018
46.79
 100 54.65 54.65 46.79 0 0 0
16/08/2018
54.65
 1 54.65 54.65 54.65 0 0 0
15/08/2018
54.65
 82,900 53.15 54.65 54.65 0 0 0
14/08/2018
53.15
 9,600 46.64 53.15 44.92 0 2,600 -0.2
13/08/2018
46.64
 0 47.16 46.64 46.64 0 0 0
10/08/2018
47.16
 300 45.29 47.16 45.67 0 0 0
09/08/2018
45.29
 4 45.29 45.29 45.29 0 0 0
08/08/2018
45.29
 30,100 44.99 47.16 45.29 0 0 0
07/08/2018
44.99
 400 47.09 47.09 44.99 0 400 -0.0
06/08/2018
47.09
 500 45.07 47.09 46.34 0 0 0
03/08/2018
45.07
 0 45.67 45.07 45.07 0 0 0
02/08/2018
45.67
 600 45.67 45.67 44.92 0 0 0
01/08/2018
45.67
 500 49.26 49.26 44.92 0 400 -0.0
31/07/2018
49.26
 45,200 52.48 54.58 45.29 0 0 0
30/07/2018
52.48
 100 45.67 52.48 52.48 0 0 0
27/07/2018
45.67
 700 49.86 49.86 45.67 0 0 0
26/07/2018
49.86
 600 49.26 49.86 44.92 0 0 0
25/07/2018
49.26
 1,200 48.36 49.26 44.92 0 0 0
24/07/2018
48.36
 500 51.51 51.51 45.67 0 0 0
23/07/2018
51.51
 0 51.51 51.51 51.51 0 0 0
20/07/2018
51.51
 0 51.51 51.51 51.51 0 0 0
19/07/2018
51.51
 0 51.51 51.51 51.51 0 0 0
18/07/2018
51.51
 100 48.96 51.51 51.51 0 0 0
17/07/2018
48.96
 0 48.96 48.96 48.96 0 0 0
16/07/2018
48.96
 0 48.96 48.96 48.96 0 0 0
13/07/2018
48.96
 100 42.97 48.96 48.96 0 0 0
12/07/2018
42.97
 100 44.99 44.99 42.97 0 0 0
11/07/2018
44.99
 4,128 47.31 47.31 44.99 0 0 0
10/07/2018
47.31
 0 47.31 47.31 47.31 0 0 0
09/07/2018
47.31
 0 47.31 47.31 47.31 0 0 0
06/07/2018
47.31
 1,000 47.31 47.31 47.31 0 1,000 -0.1
05/07/2018
47.31
 0 47.31 47.31 47.31 0 0 0
04/07/2018
47.31
 10 46.42 47.31 47.31 0 0 0
03/07/2018
46.42
 1,900 48.66 48.66 46.42 100 0 0.0
02/07/2018
48.66
 1,300 58.39 58.39 48.66 0 0 0
29/06/2018
58.39
 10,200 45.82 58.39 47.16 0 0 0
28/06/2018
45.82
 1,808 49.86 57.27 45.82 1,000 0 0.1
27/06/2018
49.86
 16 49.86 49.86 49.86 0 0 0
26/06/2018
49.86
 0 49.86 49.86 49.86 0 0 0
25/06/2018
49.86
 0 50.08 49.86 49.86 0 0 0
22/06/2018
50.08
 1,554 53.15 53.15 48.66 0 0 0
21/06/2018
53.15
 200 50.16 53.15 52.40 0 0 0
20/06/2018
50.16
 400 46.42 53.15 42.00 0 0 0
19/06/2018
46.42
 900 49.26 49.26 46.42 200 0 0.0
18/06/2018
49.26
 0 52.40 49.26 49.26 0 0 0
15/06/2018
52.40
 3,300 49.04 52.40 49.04 0 0 0
14/06/2018
49.04
 600 46.86 49.26 47.16 0 0 0
13/06/2018
46.86
 200 47.16 47.16 46.86 200 0 0.0
12/06/2018
47.16
 1,900 51.28 51.28 45.67 0 0 0
11/06/2018
51.28
 0 51.28 51.28 51.28 0 0 0
08/06/2018
51.28
 100 51.21 51.28 51.28 0 0 0
07/06/2018
51.21
 5,600 48.66 51.21 45.74 200 700 -0.0
06/06/2018
48.66
 0 48.66 48.66 48.66 0 0 0
05/06/2018
48.66
 0 48.66 48.66 48.66 0 0 0
04/06/2018
48.66
 0 48.66 48.66 48.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |