CTCP Hoá - Dược phẩm Mekophar (mkp)

27
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
(2025-11-05) 		0 0% 26,800 0 0
26.90
28
27
2 tháng
(2025-10-06) 		-1 -3.57% 40,400 0 0
25.60
28
27
3 tháng
(2025-09-08) 		-0.90 -3.23% 318,000 -200 0.0
25.60
34.40
27
6 tháng
(2025-06-09) 		0.70 2.66% 434,700 -2,000 -0.0
23.60
34.40
27
12 tháng
(2024-12-10) 		-2.94 -9.80% 610,331 -2,000 -0.0
23.60
34.40
27
24 tháng
(2023-12-18) 		1.49 5.85% 995,803 -2,698 -0.0
23.60
34.40
27
36 tháng
(2022-12-21) 		2.69 11.07% 1,511,661 -2,151 0.0
22.80
34.40
27
60 tháng
(2020-12-31) 		-6.74 -19.98% 8,317,743 13,449 0.7
22.80
72.25
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2022
44.14
 286,300 43.96 44.78 43.50 0 0 0
14/04/2022
43.96
 325,400 43.50 43.96 42.95 0 0 0
13/04/2022
43.50
 201,210 43.04 43.77 43.04 0 0 0
12/04/2022
43.04
 242,906 44.14 44.14 43.04 0 0 0
08/04/2022
44.14
 51,922 44.14 44.41 38.00 0 0 0
07/04/2022
44.14
 43,400 43.87 45.42 43.50 0 0 0
06/04/2022
43.87
 35,400 43.68 43.87 43.04 0 0 0
05/04/2022
43.68
 29,717 43.77 44.05 43.04 100 0 0.0
04/04/2022
43.77
 37,107 43.04 44.51 43.32 0 0 0
01/04/2022
43.04
 19,700 42.58 43.04 42.13 1,100 0 0.1
31/03/2022
42.58
 47,200 43.32 43.87 42.13 0 0 0
30/03/2022
43.32
 77,301 44.87 44.87 42.49 0 0 0
29/03/2022
44.87
 41,580 44.23 45.79 43.68 0 0 0
28/03/2022
44.23
 35,200 45.42 45.42 43.96 0 0 0
25/03/2022
45.42
 19,316 45.97 46.25 45.06 0 0 0
24/03/2022
45.97
 74,350 43.96 48.17 43.59 0 0 0
23/03/2022
43.96
 52,432 43.96 44.60 42.13 2,500 0 0.1
22/03/2022
43.96
 53,105 45.24 45.33 43.87 0 100 -0.0
21/03/2022
45.24
 60,398 46.15 46.15 44.51 2,700 0 0.1
18/03/2022
46.15
 36,800 46.25 47.16 45.88 1,700 0 0.1
17/03/2022
46.25
 45,902 47.99 48.17 46.15 0 0 0
16/03/2022
47.99
 17,033 47.89 48.54 47.44 0 0 0
15/03/2022
47.89
 30,726 47.99 47.99 46.70 4,800 0 0.2
14/03/2022
47.99
 42,700 48.63 50.00 46.70 0 0 0
11/03/2022
48.63
 42,200 50.92 50.92 48.63 0 0 0
10/03/2022
50.92
 75,343 49.45 52.66 49.63 0 0 0
09/03/2022
49.45
 36,429 49.63 52.11 49.45 0 0 0
08/03/2022
49.63
 103,440 49.73 53.11 47.16 0 3,000 -0.2
07/03/2022
49.73
 124,722 53.02 53.11 49.18 0 0 0
04/03/2022
53.02
 84,102 54.95 54.95 52.38 10,000 0 0.6
03/03/2022
54.95
 83,832 57.60 57.69 54.12 0 0 0
02/03/2022
57.60
 52,119 59.71 59.71 56.50 0 400 -0.0
01/03/2022
59.71
 121,492 56.78 60.90 56.78 3,000 0 0.2
28/02/2022
56.78
 215,014 59.98 60.44 53.57 100 2,200 -0.1
25/02/2022
59.98
 75,801 62.18 63.10 59.98 0 1,000 -0.1
24/02/2022
62.18
 158,179 64.56 65.94 59.52 400 1,100 -0.0
23/02/2022
64.56
 637,702 59.34 68.22 63.19 2,200 0 0.2
22/02/2022
59.34
 15,411 51.65 59.34 59.34 0 0 0
21/02/2022
51.65
 2,020 45.06 51.65 51.65 0 0 0
18/02/2022
45.06
 4,500 39.38 45.06 43.96 0 0 0
17/02/2022
39.38
 16,409 38.55 39.38 38.74 0 0 0
16/02/2022
38.55
 7,500 38.83 40.20 38.55 0 0 0
15/02/2022
38.83
 7,700 37.55 39.38 38.19 0 0 0
14/02/2022
37.55
 7,500 39.65 40.11 37.55 0 0 0
11/02/2022
39.65
 6,100 38.55 39.65 38.10 0 0 0
10/02/2022
38.55
 13,200 38.00 38.55 37.82 6,700 0 0.3
09/02/2022
38.00
 1,120 37.64 40.29 38.00 0 0 0
08/02/2022
37.64
 17,200 40.75 40.75 37.09 0 0 0
07/02/2022
40.75
 13,156 44.32 44.32 35.90 0 0 0
28/01/2022
44.32
 4,104 39.56 44.32 39.84 0 0 0
27/01/2022
39.56
 9,400 40.48 41.21 39.56 0 0 0
26/01/2022
40.48
 8,103 41.67 42.13 39.84 0 0 0
25/01/2022
41.67
 3,400 43.96 44.60 39.47 0 0 0
24/01/2022
43.96
 16,000 43.96 44.87 38.46 0 0 0
21/01/2022
43.96
 14,200 43.50 45.79 43.04 1,000 0 0.0
20/01/2022
43.50
 18,600 43.96 43.96 42.31 0 800 -0.0
19/01/2022
43.96
 14,300 43.96 50.28 42.13 2,400 0 0.1
18/01/2022
43.96
 47,300 48.90 48.90 43.04 1,000 0 0.0
17/01/2022
48.90
 28,600 55.22 55.68 48.90 0 0 0
14/01/2022
55.22
 11,716 54.95 57.69 55.22 0 0 0
13/01/2022
54.95
 10,200 52.93 57.51 52.93 0 0 0
12/01/2022
52.93
 54,258 60.44 60.44 51.28 100 0 0.0
11/01/2022
60.44
 52,730 65.94 65.94 56.78 0 0 0
10/01/2022
65.94
 86,394 72.25 86.08 63.74 0 400 -0.0
07/01/2022
72.25
 205,914 68.50 77.66 69.60 0 0 0
06/01/2022
68.50
 315,672 60.44 68.50 61.36 0 0 0
05/01/2022
60.44
 67,900 58.15 60.62 57.69 0 500 -0.0
04/01/2022
58.15
 33,621 59.52 59.52 54.95 0 0 0
31/12/2021
59.52
 24,100 52.20 59.52 51.28 0 0 0
30/12/2021
52.20
 9,400 54.85 54.85 51.74 900 0 0.1
29/12/2021
54.85
 21,200 55.86 55.86 51.37 0 0 0
28/12/2021
55.86
 15,100 59.52 59.52 53.30 0 0 0
27/12/2021
59.52
 16,780 60.44 61.63 56.41 0 0 0
24/12/2021
60.44
 13,217 61.45 63.19 60.44 0 0 0
23/12/2021
61.45
 87,275 58.61 62.27 59.25 0 0 0
22/12/2021
58.61
 1,300 59.80 59.80 56.23 0 0 0
21/12/2021
59.80
 18,426 58.98 60.44 57.69 0 0 0
20/12/2021
58.98
 12,700 61.26 70.51 53.66 0 0 0
17/12/2021
61.26
 12,400 60.90 62.27 60.44 0 0 0
16/12/2021
60.90
 19,200 57.78 62.27 60.35 0 0 0
15/12/2021
57.78
 60,100 52.20 61.36 53.11 0 9,000 -0.6
14/12/2021
52.20
 20 52.20 53.39 52.20 0 0 0
13/12/2021
52.20
 3,300 50.00 53.48 52.20 0 0 0
10/12/2021
50.00
 3,500 53.85 53.94 50.00 0 0 0
09/12/2021
53.85
 11,900 52.47 54.95 51.74 0 1,400 -0.1
08/12/2021
52.47
 20 52.47 52.47 52.47 0 0 0
07/12/2021
52.47
 1,500 50.37 52.47 52.47 0 0 0
06/12/2021
50.37
 21,014 50.37 50.55 42.86 0 0 0
03/12/2021
50.37
 2,400 50.37 50.55 49.91 0 0 0
02/12/2021
50.37
 4,800 50.37 51.19 50.37 0 0 0
01/12/2021
50.37
 15,060 50.37 54.40 50.37 0 0 0
30/11/2021
50.37
 23,401 49.18 55.86 43.96 0 3,700 -0.2
29/11/2021
49.18
 6,600 43.68 49.45 43.87 0 0 0
26/11/2021
43.68
 1,700 43.87 43.87 43.04 0 0 0
25/11/2021
43.87
 100 42.86 43.87 43.87 0 0 0
24/11/2021
42.86
 20 42.86 42.86 42.86 0 0 0
23/11/2021
42.86
 102 41.21 42.86 42.86 0 0 0
22/11/2021
41.21
 1,000 43.77 43.77 41.21 0 0 0
19/11/2021
43.77
 1,000 41.30 43.77 43.77 0 0 0
18/11/2021
41.30
 2,300 42.13 42.13 41.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |