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)
31/01/2024
26.58
 0 26.58 26.58 26.58 0 0 0
30/01/2024
26.58
 2,000 26.48 26.58 26.48 0 0 0
29/01/2024
26.48
 101 26.48 26.48 26.48 0 0 0
26/01/2024
24.71
 1,200 26.68 26.68 24.71 0 0 0
25/01/2024
26.19
 0 26.19 26.19 26.19 0 0 0
24/01/2024
26.09
 8,342 26.19 26.88 26.09 0 0 0
23/01/2024
26.09
 400 26.29 26.29 26.09 0 0 0
22/01/2024
26.09
 200 26.09 26.09 26.09 0 0 0
19/01/2024
26.58
 1,000 26.58 26.58 26.58 0 0 0
18/01/2024
26.78
 11,018 26.58 27.07 26.58 0 0 0
17/01/2024
26.58
 10,100 26.48 26.58 26.48 0 0 0
16/01/2024
26.19
 8,000 26.58 26.58 26.19 0 0 0
15/01/2024
26.19
 26 26.19 26.19 26.19 0 0 0
12/01/2024
26.09
 8,200 26.48 26.48 26.09 0 0 0
11/01/2024
25.60
 0 25.60 25.60 25.60 0 0 0
10/01/2024
25.60
 1,500 25.60 25.60 25.60 0 0 0
09/01/2024
25.60
 1,501 25.60 25.60 25.60 0 0 0
08/01/2024
25.60
 0 25.60 25.60 25.60 0 0 0
05/01/2024
25.69
 5,300 25.69 25.69 25.60 0 0 0
04/01/2024
25.60
 109 25.60 25.60 25.60 0 0 0
03/01/2024
25.60
 6,020 26.09 26.09 25.60 0 0 0
02/01/2024
25.99
 1,300 25.40 25.99 25.40 0 0 0
29/12/2023
25.40
 300 25.40 25.40 25.40 0 0 0
28/12/2023
26.09
 610 26.29 26.29 26.09 0 0 0
27/12/2023
26.09
 1,000 25.99 26.09 25.99 0 0 0
26/12/2023
25.99
 2,500 25.20 25.99 24.91 0 0 0
25/12/2023
25.99
 2,000 25.89 25.99 25.89 0 0 0
22/12/2023
25.99
 9,000 25.99 26.09 25.99 0 0 0
21/12/2023
25.60
 0 25.60 25.60 25.60 0 0 0
20/12/2023
25.60
 500 25.60 25.60 25.60 0 0 0
19/12/2023
25.89
 100 25.89 25.89 25.89 0 0 0
18/12/2023
25.99
 0 25.99 25.99 25.99 0 0 0
15/12/2023
25.99
 500 25.99 25.99 25.99 0 0 0
14/12/2023
24.61
 300 24.61 24.61 24.61 0 0 0
13/12/2023
24.32
 0 24.32 24.32 24.32 0 0 0
12/12/2023
24.22
 1,000 24.32 24.32 24.22 0 0 0
11/12/2023
26.19
 0 26.19 26.19 26.19 0 0 0
08/12/2023
26.19
 8,011 26.19 26.19 25.99 0 0 0
07/12/2023
25.40
 1,500 25.40 25.40 25.40 0 0 0
06/12/2023
25.40
 0 25.40 25.40 25.40 0 0 0
05/12/2023
25.40
 0 25.40 25.40 25.40 0 0 0
04/12/2023
25.60
 8,600 25.30 25.60 25.30 0 0 0
01/12/2023
25.60
 300 25.60 25.60 25.60 0 0 0
30/11/2023
25.69
 100 25.69 25.69 25.69 0 0 0
29/11/2023
26.19
 2,101 25.30 26.19 25.30 0 0 0
28/11/2023
23.23
 300 23.23 23.23 23.23 0 0 0
27/11/2023
25.01
 10 25.01 25.01 25.01 0 0 0
24/11/2023
25.01
 0 25.01 25.01 25.01 0 0 0
23/11/2023
25.01
 0 25.01 25.01 25.01 0 0 0
22/11/2023
25.10
 3,200 24.91 25.10 24.81 0 0 0
21/11/2023
24.02
 0 24.02 24.02 24.02 0 0 0
20/11/2023
23.92
 400 24.12 24.12 23.92 0 0 0
17/11/2023
24.41
 1 24.41 24.41 24.41 0 0 0
16/11/2023
24.41
 300 24.41 24.41 24.41 0 0 0
15/11/2023
25.10
 3,800 23.14 25.10 23.14 0 0 0
14/11/2023
25.10
 500 25.10 25.10 25.10 0 0 0
13/11/2023
25.10
 100 25.10 25.10 25.10 0 0 0
10/11/2023
25.60
 1,300 25.99 25.99 25.60 0 0 0
09/11/2023
25.60
 0 25.60 25.60 25.60 0 0 0
08/11/2023
25.60
 100 25.60 25.60 25.60 0 0 0
07/11/2023
24.61
 1,200 25.99 25.99 24.61 200 0 0.0
06/11/2023
25.99
 4,400 24.81 25.99 24.81 0 0 0
03/11/2023
25.30
 1,800 24.91 25.40 24.32 0 0 0
02/11/2023
24.91
 200 24.91 24.91 23.63 0 0 0
01/11/2023
24.91
 1,300 23.63 25.01 22.64 0 0 0
31/10/2023
23.63
 2,900 23.63 24.22 23.63 0 0 0
30/10/2023
23.63
 3,400 24.12 24.12 22.25 0 0 0
26/10/2023
24.12
 100 26.19 26.19 24.12 0 0 0
25/10/2023
26.19
 500 26.19 26.19 22.74 0 0 0
24/10/2023
26.19
 200 26.38 26.38 26.19 0 0 0
23/10/2023
26.38
 1,500 26.38 26.38 26.38 0 0 0
20/10/2023
26.38
 5,400 24.71 26.38 25.50 0 0 0
19/10/2023
24.71
 1,600 24.61 26.19 24.12 0 0 0
17/10/2023
24.61
 100 24.61 24.61 24.61 0 0 0
12/10/2023
24.61
 400 25.10 25.10 24.61 0 0 0
09/10/2023
25.10
 100 24.61 25.10 25.10 0 0 0
06/10/2023
24.61
 100 23.92 24.61 24.61 0 0 0
05/10/2023
23.92
 100 25.40 25.40 23.92 0 0 0
03/10/2023
25.40
 100 25.40 25.40 25.40 0 0 0
29/09/2023
25.40
 500 25.79 25.79 25.40 0 0 0
28/09/2023
25.79
 100 25.99 25.99 25.79 0 0 0
27/09/2023
25.99
 8,000 26.09 26.48 25.10 0 0 0
26/09/2023
26.09
 2,500 26.38 26.38 25.60 0 0 0
25/09/2023
26.38
 5,600 26.09 26.38 25.30 0 0 0
22/09/2023
26.09
 1,600 26.38 26.38 25.60 0 0 0
21/09/2023
26.38
 200 26.29 26.38 26.29 0 0 0
20/09/2023
26.29
 600 26.09 26.29 25.69 0 0 0
19/09/2023
26.09
 2,400 25.99 26.38 25.60 0 0 0
18/09/2023
25.99
 1,700 26.48 26.48 25.30 0 0 0
15/09/2023
26.48
 5,400 25.20 26.48 24.81 0 0 0
14/09/2023
25.20
 700 25.99 26.19 25.01 0 0 0
13/09/2023
25.99
 200 25.60 25.99 23.82 0 0 0
12/09/2023
25.60
 1,400 25.79 26.19 25.10 0 0 0
11/09/2023
25.79
 1,000 26.09 26.09 25.79 0 0 0
07/09/2023
26.09
 4,000 25.60 26.09 25.79 0 0 0
06/09/2023
25.60
 700 26.19 26.19 25.60 0 0 0
31/08/2023
26.19
 100 26.19 26.19 26.19 0 0 0
30/08/2023
26.19
 4,900 25.60 26.38 25.50 0 0 0
29/08/2023
25.60
 900 26.19 26.19 23.82 0 0 0
28/08/2023
26.19
 1,600 26.29 26.29 25.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |