CTCP Hoá - Dược phẩm Mekophar (mkp)

28.20
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
(2024-10-22) 		-0.30 -1.05% 20,344 0 0
28.10
32
28.20
2 tháng
(2024-09-23) 		-1.70 -5.69% 34,014 0 0
28.10
32
28.20
3 tháng
(2024-08-23) 		-3.80 -11.88% 38,958 0 0
28.10
32.40
28.20
6 tháng
(2024-05-27) 		-2.61 -8.48% 142,762 -698 -0.0
28.10
33.90
28.20
12 tháng
(2023-11-27) 		3.19 12.77% 399,316 -698 -0.0
23.23
33.90
28.20
24 tháng
(2022-12-02) 		3.43 13.86% 929,787 -151 0.0
23.23
33.90
28.20
36 tháng
(2021-12-07) 		-25.26 -47.25% 7,365,092 20,349 1.0
23.23
73.62
28.20
60 tháng
(2019-12-18) 		-7.80 -21.66% 7,840,476 7,141 0.3
23.23
73.62
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2011
37.81
 7,400 36.21 37.81 37.81 0 0 0
13/09/2011
36.21
 2,020 34.54 36.21 36.21 0 0 0
12/09/2011
34.54
 26,380 36.28 37.81 34.54 0 0 0
09/09/2011
36.28
 14,120 38.17 39.99 36.28 0 0 0
08/09/2011
38.17
 54,860 39.99 41.81 38.17 0 20,000 -1.2
07/09/2011
39.99
 0 39.99 39.99 39.99 0 0 0
06/09/2011
39.99
 52,650 38.17 39.99 36.35 0 20,000 -1.1
05/09/2011
38.17
 24,900 36.35 38.17 34.54 0 20,000 -1.1
01/09/2011
36.35
 20 37.81 37.81 36.35 0 0 0
31/08/2011
37.81
 6,700 36.35 37.81 37.45 0 0 0
30/08/2011
36.35
 6,730 38.17 38.54 36.35 0 0 0
29/08/2011
38.17
 180 36.35 38.17 38.17 0 0 0
26/08/2011
36.35
 34,250 34.90 36.35 35.99 0 2,990 -0.1
25/08/2011
34.90
 46,810 33.30 34.90 34.54 0 14,240 -0.7
24/08/2011
33.30
 7,170 31.77 33.30 33.30 0 7,000 -0.3
23/08/2011
31.77
 54,120 33.45 35.12 31.77 0 61,461 -3.0
22/08/2011
33.45
 1,010 31.99 33.45 31.99 0 0 0
19/08/2011
31.99
 5,010 30.54 31.99 31.99 0 5,000 -0.2
18/08/2011
30.54
 25,340 32.06 33.45 30.54 0 0 0
17/08/2011
32.06
 23,000 30.54 32.06 31.99 0 20,000 -0.9
16/08/2011
30.54
 61,610 32.06 33.66 30.54 0 15,870 -0.7
15/08/2011
32.06
 0 32.06 32.06 32.06 0 0 0
12/08/2011
32.06
 10,030 30.54 32.06 32.06 0 0 0
11/08/2011
30.54
 10 29.08 30.54 30.54 0 0 0
10/08/2011
29.08
 1,200 29.08 29.08 29.08 0 0 0
09/08/2011
29.08
 100 29.81 29.81 29.08 0 0 0
08/08/2011
29.81
 50 31.26 31.26 29.81 0 0 0
05/08/2011
31.26
 90 32.72 32.72 31.26 0 0 0
04/08/2011
32.72
 400 37.08 37.08 32.72 0 0 0
03/08/2011
37.08
 154,770 38.90 40.72 37.08 0 10,000 -0.6
02/08/2011
38.90
 19,910 40.72 40.72 38.90 0 0 0
01/08/2011
40.72
 1,020 40.72 40.72 40.72 0 10 -0.0
29/07/2011
40.72
 710 39.63 40.72 40.72 0 0 0
28/07/2011
39.63
 2,420 38.17 39.99 39.63 0 0 0
27/07/2011
38.17
 9,370 36.35 38.17 36.72 0 30,598 -1.6
26/07/2011
36.35
 36,740 35.26 36.72 33.66 620 20,000 -1.0
25/07/2011
35.26
 13,830 34.97 36.35 34.61 0 0 0
22/07/2011
34.97
 24,590 33.45 34.97 32.06 0 0 0
21/07/2011
33.45
 22,510 32.72 33.45 31.34 0 0 0
20/07/2011
32.72
 8,870 32.06 32.72 31.99 0 250 -0.0
19/07/2011
32.06
 55,370 30.54 32.06 29.67 29,760 17,000 0.6
18/07/2011
30.54
 1,475 29.30 30.54 30.17 6,000 0 0.3
15/07/2011
29.30
 2,100 27.92 29.30 27.85 0 0 0
14/07/2011
27.92
 32,190 27.99 28.07 27.92 0 29,000 -1.1
13/07/2011
27.99
 5,060 28.65 28.65 27.99 0 0 0
12/07/2011
28.65
 29,360 29.08 29.08 27.77 50 28,000 -1.1
11/07/2011
29.08
 2,150 29.45 29.45 29.08 0 0 0
08/07/2011
29.45
 3,010 29.88 29.88 28.72 0 0 0
07/07/2011
29.88
 1,500 30.39 30.39 29.88 0 0 0
06/07/2011
30.39
 3,000 30.54 30.54 30.39 0 0 0
05/07/2011
30.54
 12,180 29.81 30.54 30.10 0 0 0
04/07/2011
29.81
 5,010 29.81 30.54 29.81 0 0 0
01/07/2011
29.81
 11,840 29.81 29.81 29.74 0 0 0
30/06/2011
29.81
 21,020 29.74 29.81 29.74 0 0 0
29/06/2011
29.74
 14,510 29.74 29.74 29.74 0 0 0
28/06/2011
29.74
 22,520 29.74 29.74 29.52 0 0 0
27/06/2011
29.74
 20,500 29.67 29.74 29.67 0 0 0
24/06/2011
29.67
 14,230 29.45 29.81 29.45 0 0 0
23/06/2011
29.45
 25,400 29.67 29.67 29.37 0 0 0
22/06/2011
29.67
 24,380 29.45 29.67 29.30 0 0 0
21/06/2011
29.45
 36,000 29.23 29.45 29.08 0 0 0
20/06/2011
29.23
 19,500 29.67 29.67 28.94 0 0 0
17/06/2011
29.67
 3,510 29.45 30.17 29.16 0 0 0
16/06/2011
29.45
 5,680 29.45 29.45 29.08 0 0 0
15/06/2011
29.45
 7,020 29.16 29.45 29.08 0 0 0
14/06/2011
29.16
 6,890 29.81 30.17 29.08 0 0 0
13/06/2011
29.81
 1,000 29.45 30.90 29.81 0 0 0
10/06/2011
29.45
 9,510 29.08 29.81 28.72 0 0 0
09/06/2011
29.08
 8,100 29.08 29.08 28.79 0 0 0
08/06/2011
29.08
 13,450 28.79 29.37 28.72 0 0 0
07/06/2011
28.79
 14,070 29.08 29.08 28.36 0 0 0
06/06/2011
29.08
 1,940 29.08 29.08 28.72 0 0 0
03/06/2011
29.08
 180 29.81 30.54 28.72 0 0 0
02/06/2011
29.81
 8,530 29.81 29.81 28.50 0 5,000 -0.2
01/06/2011
29.81
 3,510 29.45 30.90 29.81 0 0 0
31/05/2011
29.45
 7,120 29.45 30.90 28.28 0 0 0
30/05/2011
29.45
 7,460 30.61 30.61 29.08 0 0 0
27/05/2011
30.61
 4,500 29.16 30.61 30.61 0 0 0
26/05/2011
29.16
 12,010 29.16 29.16 29.08 0 0 0
25/05/2011
29.16
 8,050 29.23 29.23 29.08 0 0 0
24/05/2011
29.23
 4,330 30.68 30.68 29.23 0 0 0
23/05/2011
30.68
 20 30.97 30.97 30.47 0 0 0
20/05/2011
30.97
 70 29.81 30.97 30.97 0 0 0
19/05/2011
29.81
 2,010 31.26 31.26 29.81 2,000 0 0.1
18/05/2011
31.26
 6,480 31.26 31.26 29.88 0 0 0
17/05/2011
31.26
 1,940 31.26 31.26 30.03 0 0 0
16/05/2011
31.26
 820 31.26 31.26 31.26 0 0 0
13/05/2011
31.26
 20 31.26 31.26 31.26 0 0 0
12/05/2011
31.26
 10 31.56 31.56 31.26 0 0 0
11/05/2011
31.56
 10 31.56 31.56 31.56 0 0 0
10/05/2011
31.56
 10 31.26 31.56 31.56 0 0 0
09/05/2011
31.26
 10 31.26 31.26 31.26 0 0 0
06/05/2011
31.26
 4,470 32.65 32.65 31.19 0 0 0
05/05/2011
32.65
 20 31.26 32.65 32.65 0 0 0
04/05/2011
31.26
 450 31.99 31.99 31.26 0 0 0
29/04/2011
31.99
 0 31.99 31.99 31.99 0 0 0
28/04/2011
31.99
 8,060 31.99 31.99 30.68 0 0 0
27/04/2011
31.99
 510 30.90 31.99 31.99 0 0 0
26/04/2011
30.90
 510 31.26 32.79 30.90 0 0 0
25/04/2011
31.26
 1,000 32.43 32.43 31.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |