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)
04/04/2023
26.57
 1,301 26.57 26.57 26.57 0 0 0
03/04/2023
26.57
 0 26.57 26.57 26.57 0 0 0
31/03/2023
26.57
 1,000 26.57 26.57 26.57 0 0 0
30/03/2023
26.57
 0 26.57 26.57 26.57 0 0 0
29/03/2023
26.57
 0 25.62 26.57 26.57 0 0 0
28/03/2023
25.62
 900 27.33 27.33 25.62 0 0 0
27/03/2023
27.33
 3,303 25.62 27.52 26.57 0 0 0
24/03/2023
25.62
 3,300 25.62 25.81 25.62 0 0 0
23/03/2023
25.62
 0 25.62 25.62 25.62 0 0 0
22/03/2023
25.62
 3,100 26.57 26.66 25.62 0 0 0
21/03/2023
26.57
 1,500 26.76 26.76 25.15 0 0 0
20/03/2023
26.76
 2,450 26.66 26.76 26.10 0 0 0
17/03/2023
26.66
 0 26.66 26.66 26.66 0 0 0
16/03/2023
26.66
 0 26.66 26.66 26.66 0 0 0
15/03/2023
26.66
 0 26.66 26.66 26.66 0 0 0
14/03/2023
26.66
 0 26.76 26.66 26.66 0 0 0
13/03/2023
26.76
 2,550 26.57 26.76 26.57 0 0 0
10/03/2023
26.57
 1,000 26.57 26.57 26.57 0 0 0
09/03/2023
26.57
 1,400 26.76 26.76 26.57 0 0 0
08/03/2023
26.76
 56 26.76 26.76 26.76 0 0 0
07/03/2023
26.76
 2,500 26.95 26.95 26.57 0 0 0
06/03/2023
26.95
 400 25.24 26.95 26.10 0 0 0
03/03/2023
25.24
 100 26.57 26.57 25.24 0 0 0
02/03/2023
26.57
 5,100 26.57 26.57 25.62 0 0 0
01/03/2023
26.57
 700 26.57 26.57 26.57 0 0 0
28/02/2023
26.57
 1,100 26.57 26.57 26.10 0 0 0
27/02/2023
26.57
 1,005 26.38 26.57 26.57 0 100 -0.0
24/02/2023
26.38
 0 25.62 26.38 26.38 0 0 0
23/02/2023
25.62
 5,004 26.10 26.95 25.62 0 0 0
22/02/2023
26.10
 2,600 26.10 26.10 25.62 0 0 0
21/02/2023
26.10
 2,625 26.85 26.85 26.10 0 0 0
20/02/2023
26.85
 3,700 26.95 26.95 24.29 0 0 0
17/02/2023
26.95
 0 27.04 26.95 27.04 0 0 0
16/02/2023
27.04
 1,602 26.57 27.04 26.76 0 0 0
15/02/2023
26.57
 137 25.81 26.57 26.57 0 0 0
14/02/2023
25.81
 0 26.76 25.81 26.76 0 0 0
13/02/2023
26.76
 202 27.04 27.04 24.86 0 0 0
10/02/2023
27.04
 601 26.85 27.04 26.57 0 0 0
09/02/2023
26.85
 0 26.10 26.85 26.10 0 0 0
08/02/2023
26.10
 2,500 25.15 27.04 26.10 0 100 -0.0
07/02/2023
25.15
 2,000 26.10 26.10 25.15 0 0 0
06/02/2023
26.10
 9 26.10 26.10 26.10 0 0 0
03/02/2023
26.10
 41 26.10 26.10 26.10 0 0 0
02/02/2023
26.10
 1,600 25.91 26.10 25.91 0 0 0
01/02/2023
25.91
 0 26.10 25.91 26.10 0 0 0
31/01/2023
26.10
 1,401 26.10 26.10 25.81 0 0 0
30/01/2023
26.10
 1,800 25.72 26.10 25.72 0 0 0
27/01/2023
25.72
 0 25.72 25.72 25.72 0 0 0
19/01/2023
25.72
 0 27.52 25.72 27.52 0 0 0
18/01/2023
27.52
 4,900 25.62 27.52 25.24 0 0 0
17/01/2023
25.62
 1,400 24.86 25.62 25.15 0 0 0
16/01/2023
24.86
 700 24.77 24.86 24.77 0 0 0
13/01/2023
24.77
 0 24.77 24.77 24.77 0 0 0
12/01/2023
24.77
 0 24.96 24.77 24.96 0 0 0
11/01/2023
24.96
 6,300 24.67 24.96 24.77 0 0 0
10/01/2023
24.67
 1,600 24.86 24.86 24.67 0 0 0
09/01/2023
24.86
 400 26.57 26.57 24.86 0 0 0
06/01/2023
26.57
 600 24.77 26.57 26.57 0 0 0
05/01/2023
24.77
 500 24.86 24.86 24.77 0 0 0
04/01/2023
24.86
 2,300 24.77 24.86 24.77 0 0 0
03/01/2023
24.77
 100 24.77 24.77 24.77 0 0 0
30/12/2022
24.77
 300 24.77 24.77 24.77 0 0 0
29/12/2022
24.77
 0 24.77 24.77 24.77 0 0 0
28/12/2022
24.77
 1,100 24.77 24.77 24.77 0 0 0
27/12/2022
24.77
 10,100 24.67 24.77 24.77 0 0 0
26/12/2022
24.67
 2,000 25.62 25.62 24.67 0 0 0
23/12/2022
25.62
 600 24.86 25.62 25.53 0 0 0
22/12/2022
24.86
 1,000 24.77 24.86 24.86 0 0 0
21/12/2022
24.77
 0 24.67 24.77 24.67 0 0 0
20/12/2022
24.67
 5,400 24.77 24.86 24.67 0 0 0
19/12/2022
24.77
 4,700 24.77 24.77 24.67 0 0 0
16/12/2022
24.77
 2,066 25.15 25.15 24.67 0 0 0
15/12/2022
25.15
 100 26.10 26.10 25.15 0 0 0
14/12/2022
26.10
 0 26.10 26.10 26.10 0 0 0
13/12/2022
26.10
 500 26.10 26.10 26.10 0 0 0
12/12/2022
26.10
 600 27.04 27.99 26.10 0 0 0
09/12/2022
27.04
 4,500 24.39 27.04 25.24 0 0 0
08/12/2022
24.39
 7,200 24.39 26.48 24.39 0 0 0
07/12/2022
24.39
 3,300 24.48 24.48 24.29 0 0 0
06/12/2022
24.48
 59 24.48 24.48 24.48 0 0 0
05/12/2022
24.48
 6,901 24.77 24.96 24.29 0 0 0
02/12/2022
24.77
 2,009 24.58 24.77 21.92 0 0 0
01/12/2022
24.58
 9,100 24.67 24.96 24.20 0 0 0
30/11/2022
24.67
 10,000 24.67 25.34 24.67 0 100 -0.0
29/11/2022
24.67
 6,302 25.53 25.53 24.67 0 0 0
28/11/2022
25.53
 3,000 24.67 25.53 24.67 0 0 0
25/11/2022
24.67
 2,700 24.67 25.72 24.67 0 0 0
24/11/2022
24.67
 1,100 26.29 26.29 24.67 0 0 0
23/11/2022
26.29
 2,000 24.67 26.29 26.00 0 0 0
22/11/2022
24.67
 6,100 24.67 26.10 24.20 0 0 0
21/11/2022
24.67
 3,000 24.96 26.48 24.67 0 0 0
18/11/2022
24.96
 0 24.67 24.96 24.96 0 0 0
17/11/2022
24.67
 5,800 23.91 26.48 24.29 0 0 0
16/11/2022
23.91
 10,600 24.58 25.15 23.72 0 0 0
15/11/2022
24.58
 12,100 24.67 26.48 23.72 0 0 0
14/11/2022
24.67
 6,600 25.62 25.62 24.58 0 0 0
11/11/2022
25.62
 500 27.71 27.71 25.62 0 0 0
10/11/2022
27.71
 8,000 25.62 27.71 24.67 0 0 0
09/11/2022
25.62
 200 27.04 27.04 25.62 0 0 0
08/11/2022
27.04
 4,400 28.47 28.47 25.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |