CTCP Hoá - Dược phẩm Mekophar (mkp)

24
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
(2026-07-01) 		-4.45 -15.65% 20,300 0 0
23
29.43
24
2 tháng
(2026-06-01) 		-2.39 -9.06% 39,800 -300 0
23
29.43
24
3 tháng
(2026-05-04) 		-2 -7.69% 56,800 -400 0
23
29.43
24
6 tháng
(2026-02-02) 		-5.43 -18.46% 572,200 -1,300 0
23
34.63
24
12 tháng
(2025-08-05) 		-2.39 -9.06% 997,600 -1,900 0.0
23
34.63
24
24 tháng
(2024-08-12) 		-3.93 -14.06% 1,286,380 -3,700 -0.0
23
34.63
24
36 tháng
(2023-08-16) 		-1.50 -5.89% 1,730,326 -4,198 -0.0
22.37
34.63
24
60 tháng
(2021-08-26) 		-19.13 -44.35% 8,734,038 11,449 0.6
22.37
70.89
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2018
54.61
 700 54.61 60.91 54.61 600 0 0.0
12/02/2018
54.61
 5,000 54.26 54.61 54.61 0 0 0
09/02/2018
54.26
 25,700 54.26 54.40 52.51 0 0 0
08/02/2018
54.26
 60,100 54.96 54.96 53.91 0 0 0
07/02/2018
54.96
 118,300 52.51 54.96 53.91 0 0 0
06/02/2018
52.51
 30,800 49.01 52.51 47.61 2,500 0 0.2
05/02/2018
49.01
 9,916 54.26 54.26 46.98 2,500 0 0.2
02/02/2018
54.26
 2,400 53.91 54.26 54.26 1,500 0 0.1
01/02/2018
53.91
 21,700 56.64 56.64 53.91 1,800 0 0.1
31/01/2018
56.64
 9,140 56.36 56.64 56.15 3,500 0 0.3
30/01/2018
56.36
 42,910 56.71 62.17 56.36 7,300 50 0.6
29/01/2018
56.71
 56,000 34.73 68.62 56.15 3,800 1,400 0.2
12/07/2012
34.73
 0 36.41 34.73 34.73 0 0 0
11/07/2012
36.41
 10,240 34.73 36.41 34.66 0 160 -0.0
10/07/2012
34.73
 2,720 33.12 34.73 33.61 0 0 0
09/07/2012
33.12
 1,970 31.58 33.12 31.51 0 0 0
06/07/2012
31.58
 10,490 31.16 32.14 31.51 0 0 0
05/07/2012
32.21
 1,280 32.21 32.21 32.21 0 0 0
04/07/2012
32.21
 190 32.21 32.21 32.21 0 0 0
03/07/2012
32.21
 150 32.21 32.21 32.21 0 0 0
02/07/2012
32.21
 130 32.21 32.21 32.21 0 0 0
29/06/2012
32.21
 4,920 32.21 32.21 32.21 0 0 0
28/06/2012
32.21
 510 32.21 32.21 32.00 0 0 0
27/06/2012
32.21
 2,900 31.02 32.21 32.21 0 0 0
26/06/2012
31.02
 10 32.21 32.21 31.02 0 0 0
25/06/2012
32.21
 0 32.21 32.21 32.21 0 0 0
22/06/2012
32.21
 100 32.21 32.21 32.21 0 100 -0.0
21/06/2012
32.21
 3,700 31.58 33.12 31.86 0 0 0
20/06/2012
31.58
 2,030 31.79 33.33 31.58 0 0 0
19/06/2012
31.79
 2,000 33.05 33.05 31.79 0 0 0
18/06/2012
33.05
 1,000 34.45 34.45 33.05 0 0 0
15/06/2012
34.45
 0 34.45 34.45 34.45 0 0 0
14/06/2012
34.45
 10 34.45 34.45 34.45 0 0 0
13/06/2012
34.45
 0 34.45 34.45 34.45 0 0 0
12/06/2012
34.45
 0 34.45 34.45 34.45 0 0 0
11/06/2012
34.45
 650 34.45 34.45 34.45 0 0 0
08/06/2012
34.45
 3,410 34.45 34.45 34.45 0 0 0
07/06/2012
34.45
 200 33.19 34.45 34.45 0 0 0
06/06/2012
33.19
 20 31.65 33.19 31.02 0 0 0
05/06/2012
31.65
 3,000 33.05 33.05 31.65 0 0 0
04/06/2012
33.05
 1,900 34.45 34.45 33.05 0 0 0
01/06/2012
34.45
 3,100 33.82 34.45 33.82 0 0 0
31/05/2012
33.82
 1,500 33.61 33.82 33.61 0 0 0
30/05/2012
33.61
 500 33.96 33.96 33.61 0 0 0
29/05/2012
33.96
 1,500 33.61 33.96 33.96 0 0 0
28/05/2012
33.61
 6,440 32.91 34.17 33.61 0 0 0
25/05/2012
32.91
 1,010 34.17 34.17 32.91 0 0 0
24/05/2012
34.17
 0 34.17 34.17 34.17 0 0 0
23/05/2012
34.17
 1,290 34.45 34.45 34.17 0 0 0
22/05/2012
34.45
 1,000 34.24 34.45 34.45 0 0 0
21/05/2012
34.24
 2,610 32.63 34.24 31.51 0 0 0
18/05/2012
32.63
 300 33.61 33.61 32.63 0 0 0
17/05/2012
33.61
 560 34.10 34.10 33.05 0 0 0
16/05/2012
34.10
 1,620 32.49 34.10 34.10 0 0 0
15/05/2012
32.49
 850 34.17 34.31 32.49 0 0 0
14/05/2012
34.17
 0 34.17 34.17 34.17 0 0 0
11/05/2012
34.17
 10 33.33 34.17 34.17 0 0 0
10/05/2012
33.33
 2,000 33.61 33.61 32.98 0 1,000 -0.0
09/05/2012
33.61
 2,340 34.66 34.66 33.61 0 0 0
08/05/2012
34.66
 2,940 33.61 34.66 33.61 0 0 0
07/05/2012
33.61
 1,260 33.61 34.31 33.61 0 0 0
04/05/2012
33.61
 1,900 33.33 33.61 33.61 0 0 0
03/05/2012
33.33
 0 33.33 33.33 33.33 0 0 0
02/05/2012
33.33
 760 33.61 33.68 33.33 0 0 0
27/04/2012
33.61
 4,190 33.82 33.96 33.61 0 0 0
26/04/2012
33.82
 4,110 33.68 35.01 33.82 0 0 0
25/04/2012
33.68
 1,510 34.24 35.01 33.68 0 0 0
24/04/2012
34.24
 1,930 32.63 34.24 34.24 0 0 0
23/04/2012
32.63
 640 32.28 33.89 32.63 0 0 0
20/04/2012
32.28
 510 32.42 34.03 32.28 0 0 0
19/04/2012
32.42
 10 33.61 33.61 32.42 0 0 0
18/04/2012
33.61
 5,000 33.61 33.61 33.61 0 0 0
17/04/2012
33.61
 4,000 33.61 33.61 33.61 0 0 0
16/04/2012
33.61
 720 33.61 33.75 32.35 0 0 0
13/04/2012
33.61
 390 33.47 33.61 33.61 0 0 0
12/04/2012
33.47
 10 34.31 34.31 33.47 0 0 0
11/04/2012
34.31
 200 33.61 34.31 34.31 0 0 0
10/04/2012
33.61
 40 33.47 34.31 33.61 0 0 0
09/04/2012
33.47
 510 33.47 33.61 33.47 0 0 0
06/04/2012
33.47
 380 34.87 35.01 33.47 0 0 0
05/04/2012
34.87
 2,080 33.33 34.87 32.21 0 0 0
04/04/2012
33.33
 1,880 33.96 34.73 33.33 0 0 0
03/04/2012
33.96
 1,000 32.98 33.96 32.91 0 0 0
30/03/2012
32.98
 20 33.33 33.33 32.98 0 0 0
29/03/2012
33.33
 1,210 33.33 33.33 33.33 0 0 0
28/03/2012
33.33
 520 34.31 34.31 33.33 0 0 0
27/03/2012
34.31
 3,540 33.61 34.94 33.61 0 0 0
26/03/2012
33.61
 3,940 33.54 33.82 33.61 0 0 0
23/03/2012
33.54
 130 33.61 34.66 33.12 0 0 0
22/03/2012
33.61
 2,100 33.54 34.59 33.61 0 0 0
21/03/2012
33.54
 2,120 33.33 34.94 33.54 0 0 0
20/03/2012
33.33
 3,920 35.01 35.01 33.33 0 0 0
19/03/2012
35.01
 100 34.31 35.01 35.01 0 0 0
16/03/2012
34.31
 3,060 32.91 34.31 32.56 0 0 0
15/03/2012
32.91
 30 34.31 34.31 32.91 0 0 0
14/03/2012
34.31
 60 32.91 34.31 34.31 0 0 0
13/03/2012
32.91
 50 33.96 35.36 32.91 0 0 0
12/03/2012
33.96
 2,900 35.71 35.71 33.96 0 0 0
09/03/2012
35.71
 470 35.71 35.71 34.31 0 0 0
08/03/2012
35.71
 10 34.94 35.71 35.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |