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)
08/11/2022
27.04
 4,400 28.47 28.47 25.24 0 0 0
07/11/2022
28.47
 0 28.47 28.47 28.47 0 0 0
04/11/2022
28.47
 300 27.99 28.47 28.47 0 0 0
03/11/2022
27.99
 3,457 24.67 28.37 24.96 0 0 0
02/11/2022
24.67
 2,300 24.67 24.67 24.67 0 0 0
01/11/2022
24.67
 1,100 24.58 24.67 24.67 0 0 0
31/10/2022
24.58
 1,510 24.67 24.67 23.25 0 0 0
28/10/2022
24.67
 3,457 24.67 24.77 24.67 0 0 0
27/10/2022
24.67
 126 24.67 24.67 24.67 0 0 0
26/10/2022
24.67
 3,100 24.67 24.77 24.67 0 0 0
25/10/2022
24.67
 3,700 25.43 25.43 24.67 0 1,000 -0.0
24/10/2022
25.43
 5,147 24.67 25.43 24.67 0 0 0
21/10/2022
24.67
 4,600 25.91 25.91 24.67 0 0 0
20/10/2022
25.91
 600 26.10 26.10 25.91 0 0 0
19/10/2022
26.10
 1,200 24.77 26.10 24.77 0 0 0
18/10/2022
24.77
 5,300 24.67 26.00 24.67 0 0 0
17/10/2022
24.67
 1,500 24.67 24.67 24.67 0 0 0
14/10/2022
24.67
 100 23.91 24.67 24.67 0 0 0
13/10/2022
23.91
 900 24.67 24.67 23.91 0 0 0
12/10/2022
24.67
 6,700 24.96 25.62 24.67 0 0 0
11/10/2022
24.96
 10,500 26.38 26.38 24.96 0 0 0
10/10/2022
26.38
 4,900 28.47 28.47 26.10 0 0 0
07/10/2022
28.47
 5,900 30.56 30.56 28.09 0 0 0
06/10/2022
30.56
 0 31.31 30.56 31.31 0 0 0
05/10/2022
31.31
 2,400 30.37 31.60 30.37 0 0 0
04/10/2022
30.37
 1,000 30.37 30.37 30.37 0 0 0
03/10/2022
30.37
 900 31.60 31.60 30.37 0 0 0
30/09/2022
31.60
 700 30.56 31.98 31.60 300 0 0.0
29/09/2022
30.56
 600 30.46 30.56 30.56 0 0 0
28/09/2022
30.46
 2,609 30.46 31.22 30.46 0 0 0
27/09/2022
30.46
 0 30.65 30.46 30.65 0 0 0
26/09/2022
30.65
 2,800 30.84 31.60 30.37 0 0 0
23/09/2022
30.84
 2,200 31.31 31.31 30.84 0 0 0
22/09/2022
31.31
 500 31.69 31.69 31.31 0 0 0
21/09/2022
31.69
 2,000 30.84 31.69 30.46 0 0 0
20/09/2022
30.84
 10,900 31.31 31.41 30.65 0 0 0
19/09/2022
31.31
 2,000 33.02 33.02 31.31 0 100 -0.0
16/09/2022
33.02
 164 31.79 33.02 33.02 0 0 0
15/09/2022
31.79
 681 30.65 31.79 31.12 0 0 0
14/09/2022
30.65
 700 34.64 34.64 30.65 0 0 0
13/09/2022
34.64
 43 34.64 34.64 34.64 0 0 0
12/09/2022
34.64
 42 34.64 34.73 34.64 0 0 0
09/09/2022
34.64
 700 32.74 35.02 34.64 200 0 0.0
08/09/2022
32.74
 2,900 31.50 33.02 31.31 0 0 0
07/09/2022
31.50
 2,600 33.21 33.21 29.42 0 0 0
06/09/2022
33.21
 500 33.21 33.21 33.12 0 0 0
05/09/2022
33.21
 2,100 34.07 34.07 33.21 0 0 0
31/08/2022
34.07
 600 33.12 34.07 32.26 0 0 0
30/08/2022
33.12
 0 33.12 33.12 33.12 0 0 0
29/08/2022
33.12
 0 33.21 33.12 33.12 0 0 0
26/08/2022
33.21
 6,002 34.92 34.92 32.83 0 0 0
25/08/2022
34.92
 360 34.26 34.92 34.92 0 0 0
24/08/2022
34.26
 700 35.11 35.11 34.26 0 0 0
23/08/2022
35.11
 1,400 32.07 36.91 32.17 0 0 0
22/08/2022
32.07
 1,506 34.26 34.26 31.41 0 0 0
19/08/2022
34.26
 12,100 33.21 34.35 33.21 0 0 0
18/08/2022
33.21
 9,300 33.78 34.16 33.21 100 0 0.0
17/08/2022
33.78
 600 33.97 33.97 33.78 0 0 0
16/08/2022
33.97
 3,100 34.45 34.45 32.74 0 0 0
15/08/2022
34.45
 500 34.54 34.54 31.98 0 0 0
12/08/2022
34.54
 1,300 34.35 34.54 34.35 0 0 0
11/08/2022
34.35
 1,300 34.83 34.83 34.35 0 0 0
10/08/2022
34.83
 2,300 35.02 35.02 33.78 0 0 0
09/08/2022
35.02
 905 35.58 35.87 34.26 0 0 0
08/08/2022
35.58
 900 35.87 35.96 34.16 0 0 0
05/08/2022
35.87
 100 35.11 35.87 35.87 0 0 0
04/08/2022
35.11
 5,900 34.07 35.77 33.21 0 0 0
03/08/2022
34.07
 2,400 33.97 34.16 34.07 0 0 0
02/08/2022
33.97
 5,013 34.64 34.64 33.97 0 0 0
01/08/2022
34.64
 600 34.73 34.73 33.88 0 0 0
29/07/2022
34.73
 0 35.11 34.73 34.73 0 0 0
28/07/2022
35.11
 2,600 35.11 35.11 34.64 0 0 0
27/07/2022
35.11
 500 34.35 35.11 35.11 0 0 0
26/07/2022
34.35
 3,000 34.64 35.30 34.35 0 0 0
25/07/2022
34.64
 2,008 34.26 35.96 34.64 0 0 0
22/07/2022
34.26
 1,700 35.87 35.87 34.26 0 100 -0.0
21/07/2022
35.87
 800 36.06 36.72 35.77 0 0 0
20/07/2022
36.06
 3,600 36.06 36.06 35.77 0 0 0
19/07/2022
36.06
 1,300 36.25 36.25 35.96 0 0 0
18/07/2022
36.25
 3,600 35.11 36.25 35.11 0 0 0
15/07/2022
35.11
 6,800 35.58 36.44 35.11 0 0 0
14/07/2022
35.58
 0 36.44 35.58 35.58 0 0 0
13/07/2022
36.44
 600 35.11 36.44 35.11 0 0 0
12/07/2022
35.11
 900 36.34 36.34 35.11 0 0 0
11/07/2022
36.34
 0 36.06 36.34 36.34 0 0 0
08/07/2022
36.06
 7,500 36.53 36.82 32.26 0 0 0
07/07/2022
36.53
 1 36.53 36.53 36.53 0 0 0
06/07/2022
36.53
 100 35.11 36.53 36.53 0 0 0
05/07/2022
35.11
 2,400 35.40 36.82 35.11 0 0 0
04/07/2022
35.40
 0 35.58 35.40 35.40 0 0 0
01/07/2022
35.58
 2,100 34.92 35.58 34.64 0 200 -0.0
30/06/2022
34.92
 200 34.83 36.06 34.92 0 0 0
29/06/2022
34.83
 300 34.35 34.83 34.83 0 0 0
28/06/2022
34.35
 1,200 34.16 35.02 34.35 0 0 0
27/06/2022
34.16
 500 34.26 34.26 34.16 0 0 0
24/06/2022
34.26
 1,403 34.16 34.35 34.26 0 0 0
23/06/2022
34.16
 1,000 34.16 34.16 34.16 0 0 0
22/06/2022
34.16
 8,592 34.26 34.26 33.02 0 0 0
21/06/2022
34.26
 6,139 36.25 36.25 32.07 0 0 0
20/06/2022
36.25
 6,300 37.96 37.96 36.15 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |