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)
22/11/2010
34.90
 220 35.63 35.63 34.17 0 0 0
19/11/2010
35.63
 570 35.63 35.63 35.63 0 0 0
18/11/2010
35.63
 11,260 34.32 35.63 33.45 0 0 0
17/11/2010
34.32
 150 35.63 35.99 34.32 0 0 0
16/11/2010
35.63
 250 35.77 35.77 34.32 0 0 0
15/11/2010
35.77
 10,980 34.54 35.92 34.25 0 0 0
12/11/2010
34.54
 50 35.99 35.99 34.54 0 0 0
11/11/2010
35.99
 160 35.99 35.99 35.99 0 0 0
10/11/2010
35.99
 110 35.99 35.99 35.99 100 0 0.0
09/11/2010
35.99
 130 34.90 35.99 35.99 0 0 0
08/11/2010
34.90
 5,180 35.63 36.72 34.90 0 10 -0.0
05/11/2010
35.63
 2,020 36.35 36.72 35.63 0 0 0
04/11/2010
36.35
 2,710 36.35 36.35 35.63 0 0 0
03/11/2010
36.35
 200 36.35 36.35 36.35 0 0 0
02/11/2010
36.35
 8,530 36.28 36.35 36.28 0 0 0
01/11/2010
36.28
 4,730 35.34 36.28 34.76 0 0 0
29/10/2010
35.34
 120 35.63 35.63 34.90 0 0 0
28/10/2010
35.63
 30 35.63 35.99 35.63 0 0 0
27/10/2010
35.63
 7,120 34.90 35.99 34.17 0 0 0
26/10/2010
34.90
 1,550 34.03 35.70 34.17 0 0 0
25/10/2010
34.03
 3,130 34.76 35.63 33.88 0 0 0
22/10/2010
34.76
 420 36.35 36.35 34.76 0 0 0
21/10/2010
36.35
 40 34.68 36.35 34.17 0 0 0
20/10/2010
34.68
 4,780 36.35 36.35 34.68 0 0 0
19/10/2010
36.35
 4,030 35.63 37.08 35.26 0 0 0
18/10/2010
35.63
 5,790 36.28 36.28 35.55 0 0 0
15/10/2010
36.28
 30 36.35 37.45 36.28 0 0 0
14/10/2010
36.35
 0 36.35 36.35 36.35 0 0 0
13/10/2010
36.35
 60 36.35 36.35 36.35 0 0 0
12/10/2010
36.35
 7,210 37.08 37.08 35.41 0 0 0
11/10/2010
37.08
 5,930 36.35 37.08 35.92 0 0 0
08/10/2010
36.35
 40 36.35 36.35 36.35 0 0 0
07/10/2010
36.35
 4,010 36.35 36.35 36.35 0 0 0
06/10/2010
36.35
 2,390 35.99 36.35 35.92 0 0 0
05/10/2010
35.99
 1,820 35.92 35.99 35.99 0 0 0
04/10/2010
35.92
 5,000 37.81 37.81 35.92 0 0 0
01/10/2010
37.81
 0 37.81 37.81 37.81 0 0 0
30/09/2010
37.81
 13,870 36.35 37.81 35.77 0 400 -0.0
29/09/2010
36.35
 4,600 36.72 36.72 36.35 0 0 0
28/09/2010
36.72
 8,290 36.35 36.72 35.85 0 0 0
27/09/2010
36.35
 6,900 36.35 36.35 36.28 0 0 0
24/09/2010
36.35
 7,210 37.08 37.08 36.35 0 0 0
23/09/2010
37.08
 2,060 36.72 37.81 36.72 0 0 0
22/09/2010
36.72
 17,470 37.08 37.08 36.35 0 8,440 -0.4
21/09/2010
37.08
 2,250 37.45 37.45 37.08 0 100 -0.0
20/09/2010
37.45
 6,320 37.45 37.45 37.08 0 5,000 -0.3
17/09/2010
37.45
 3,020 37.45 37.45 37.45 0 1,020 -0.1
16/09/2010
37.45
 6,700 37.08 37.45 37.08 0 2,200 -0.1
15/09/2010
37.08
 17,890 38.54 38.54 37.08 0 10,000 -0.5
14/09/2010
38.54
 0 38.54 38.54 38.54 0 0 0
13/09/2010
38.54
 130 37.08 38.90 38.54 0 0 0
10/09/2010
37.08
 5,870 37.45 37.45 37.08 0 3,000 -0.2
09/09/2010
37.45
 7,430 37.45 39.26 37.45 0 0 0
08/09/2010
37.45
 5,000 37.45 37.45 37.45 0 2,450 -0.1
07/09/2010
37.45
 19,700 37.81 37.81 37.08 0 12,000 -0.6
06/09/2010
37.81
 8,150 37.81 38.90 37.81 0 3,000 -0.2
01/09/2010
37.81
 5,320 37.81 38.17 37.81 0 5,000 -0.3
31/08/2010
37.81
 5,000 38.54 38.54 37.81 0 5,000 -0.3
30/08/2010
38.54
 22,200 38.17 38.54 37.81 0 16,820 -0.9
27/08/2010
38.17
 2,900 37.81 38.17 37.08 0 0 0
26/08/2010
37.81
 5,270 36.28 37.81 35.99 0 0 0
25/08/2010
36.28
 11,530 38.17 38.17 36.28 0 0 0
24/08/2010
38.17
 13,320 39.26 39.26 37.81 400 0 0.0
23/08/2010
39.26
 3,010 39.26 39.26 38.90 0 2,170 -0.1
20/08/2010
39.26
 13,510 39.26 39.63 39.26 0 8,500 -0.5
19/08/2010
39.26
 10,530 39.26 39.99 39.26 0 10,000 -0.5
18/08/2010
39.26
 5,750 39.26 39.26 39.26 0 0 0
17/08/2010
39.26
 6,570 39.99 39.99 39.26 0 0 0
16/08/2010
39.99
 3,430 39.99 39.99 39.63 0 0 0
13/08/2010
39.99
 5,280 41.81 41.81 39.99 0 0 0
12/08/2010
41.81
 2,120 41.44 41.81 39.63 0 0 0
11/08/2010
41.44
 13,130 39.99 41.44 38.54 0 0 0
10/08/2010
39.99
 13,340 41.81 41.81 39.99 0 0 0
09/08/2010
41.81
 990 41.44 41.81 40.72 0 0 0
06/08/2010
41.44
 4,780 42.53 42.53 41.44 0 0 0
05/08/2010
42.53
 6,300 42.90 42.90 42.17 0 0 0
04/08/2010
42.90
 6,910 43.26 43.26 41.44 0 0 0
03/08/2010
43.26
 10 43.26 43.26 43.26 0 0 0
02/08/2010
43.26
 1,100 42.53 43.26 42.53 0 0 0
30/07/2010
42.53
 3,850 42.17 42.90 42.17 0 0 0
29/07/2010
42.17
 8,520 43.26 43.26 41.81 0 0 0
28/07/2010
43.26
 6,760 43.26 43.26 42.90 0 0 0
27/07/2010
43.26
 1,030 42.90 43.26 42.90 0 0 0
26/07/2010
42.90
 200 43.63 43.63 42.90 0 0 0
23/07/2010
43.63
 16,410 43.26 44.35 42.90 0 1,980 -0.1
22/07/2010
43.26
 2,980 43.26 43.26 43.26 0 0 0
21/07/2010
43.26
 2,990 43.26 43.26 42.53 0 0 0
20/07/2010
43.26
 3,070 44.72 44.72 43.26 0 0 0
19/07/2010
44.72
 1,820 45.44 45.44 43.26 0 0 0
16/07/2010
45.44
 20 45.44 45.44 45.44 0 0 0
15/07/2010
45.44
 5,540 44.35 45.44 44.35 0 4,080 -0.3
14/07/2010
44.35
 8,570 45.44 45.81 44.35 0 5,000 -0.3
13/07/2010
45.44
 1,760 45.44 45.44 45.08 0 460 -0.0
12/07/2010
45.44
 240 45.08 45.44 45.44 0 0 0
09/07/2010
45.08
 1,040 45.81 45.81 45.08 0 0 0
08/07/2010
45.81
 6,220 45.81 46.53 45.08 0 2,200 -0.1
07/07/2010
45.81
 9,500 45.81 45.81 45.08 0 0 0
06/07/2010
45.81
 3,430 46.17 46.17 45.08 0 0 0
05/07/2010
46.17
 1,000 46.17 46.17 46.17 0 0 0
02/07/2010
46.17
 1,050 45.81 46.17 45.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |