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
(2025-11-04) 		0.10 0.37% 26,300 0 0
26.90
28
27
2 tháng
(2025-10-06) 		-1 -3.57% 39,900 0 0
25.60
28
27
3 tháng
(2025-09-05) 		-1 -3.57% 337,200 -200 0.0
25.60
34.40
27
6 tháng
(2025-06-09) 		0.70 2.66% 434,200 -2,000 -0.0
23.60
34.40
27
12 tháng
(2024-12-09) 		-2.44 -8.30% 610,132 -2,000 -0.0
23.60
34.40
27
24 tháng
(2023-12-15) 		1.49 5.85% 995,803 -2,698 -0.0
23.60
34.40
27
36 tháng
(2022-12-20) 		2.78 11.50% 1,516,561 -2,151 0.0
22.80
34.40
27
60 tháng
(2020-12-30) 		-6.17 -18.61% 8,317,243 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)
15/07/2011
28.76
 2,100 27.40 28.76 27.33 0 0 0
14/07/2011
27.40
 32,190 27.47 27.55 27.40 0 29,000 -1.1
13/07/2011
27.47
 5,060 28.12 28.12 27.47 0 0 0
12/07/2011
28.12
 29,360 28.55 28.55 27.26 50 28,000 -1.1
11/07/2011
28.55
 2,150 28.90 28.90 28.55 0 0 0
08/07/2011
28.90
 3,010 29.33 29.33 28.19 0 0 0
07/07/2011
29.33
 1,500 29.83 29.83 29.33 0 0 0
06/07/2011
29.83
 3,000 29.97 29.97 29.83 0 0 0
05/07/2011
29.97
 12,180 29.26 29.97 29.54 0 0 0
04/07/2011
29.26
 5,010 29.26 29.97 29.26 0 0 0
01/07/2011
29.26
 11,840 29.26 29.26 29.19 0 0 0
30/06/2011
29.26
 21,020 29.19 29.26 29.19 0 0 0
29/06/2011
29.19
 14,510 29.19 29.19 29.19 0 0 0
28/06/2011
29.19
 22,520 29.19 29.19 28.97 0 0 0
27/06/2011
29.19
 20,500 29.12 29.19 29.12 0 0 0
24/06/2011
29.12
 14,230 28.90 29.26 28.90 0 0 0
23/06/2011
28.90
 25,400 29.12 29.12 28.83 0 0 0
22/06/2011
29.12
 24,380 28.90 29.12 28.76 0 0 0
21/06/2011
28.90
 36,000 28.69 28.90 28.55 0 0 0
20/06/2011
28.69
 19,500 29.12 29.12 28.40 0 0 0
17/06/2011
29.12
 3,510 28.90 29.62 28.62 0 0 0
16/06/2011
28.90
 5,680 28.90 28.90 28.55 0 0 0
15/06/2011
28.90
 7,020 28.62 28.90 28.55 0 0 0
14/06/2011
28.62
 6,890 29.26 29.62 28.55 0 0 0
13/06/2011
29.26
 1,000 28.90 30.33 29.26 0 0 0
10/06/2011
28.90
 9,510 28.55 29.26 28.19 0 0 0
09/06/2011
28.55
 8,100 28.55 28.55 28.26 0 0 0
08/06/2011
28.55
 13,450 28.26 28.83 28.19 0 0 0
07/06/2011
28.26
 14,070 28.55 28.55 27.83 0 0 0
06/06/2011
28.55
 1,940 28.55 28.55 28.19 0 0 0
03/06/2011
28.55
 180 29.26 29.97 28.19 0 0 0
02/06/2011
29.26
 8,530 29.26 29.26 27.97 0 5,000 -0.2
01/06/2011
29.26
 3,510 28.90 30.33 29.26 0 0 0
31/05/2011
28.90
 7,120 28.90 30.33 27.76 0 0 0
30/05/2011
28.90
 7,460 30.04 30.04 28.55 0 0 0
27/05/2011
30.04
 4,500 28.62 30.04 30.04 0 0 0
26/05/2011
28.62
 12,010 28.62 28.62 28.55 0 0 0
25/05/2011
28.62
 8,050 28.69 28.69 28.55 0 0 0
24/05/2011
28.69
 4,330 30.12 30.12 28.69 0 0 0
23/05/2011
30.12
 20 30.40 30.40 29.90 0 0 0
20/05/2011
30.40
 70 29.26 30.40 30.40 0 0 0
19/05/2011
29.26
 2,010 30.69 30.69 29.26 2,000 0 0.1
18/05/2011
30.69
 6,480 30.69 30.69 29.33 0 0 0
17/05/2011
30.69
 1,940 30.69 30.69 29.47 0 0 0
16/05/2011
30.69
 820 30.69 30.69 30.69 0 0 0
13/05/2011
30.69
 20 30.69 30.69 30.69 0 0 0
12/05/2011
30.69
 10 30.97 30.97 30.69 0 0 0
11/05/2011
30.97
 10 30.97 30.97 30.97 0 0 0
10/05/2011
30.97
 10 30.69 30.97 30.97 0 0 0
09/05/2011
30.69
 10 30.69 30.69 30.69 0 0 0
06/05/2011
30.69
 4,470 32.04 32.04 30.61 0 0 0
05/05/2011
32.04
 20 30.69 32.04 32.04 0 0 0
04/05/2011
30.69
 450 31.40 31.40 30.69 0 0 0
29/04/2011
31.40
 0 31.40 31.40 31.40 0 0 0
28/04/2011
31.40
 8,060 31.40 31.40 30.12 0 0 0
27/04/2011
31.40
 510 30.33 31.40 31.40 0 0 0
26/04/2011
30.33
 510 30.69 32.18 30.33 0 0 0
25/04/2011
30.69
 1,000 31.83 31.83 30.69 0 0 0
22/04/2011
31.83
 40 30.40 31.83 31.83 0 0 0
21/04/2011
30.40
 5,230 31.04 32.54 30.40 0 0 0
20/04/2011
31.04
 2,200 31.04 32.54 31.04 0 0 0
19/04/2011
31.04
 800 31.76 31.76 31.04 0 0 0
18/04/2011
31.76
 111 32.11 32.11 31.19 0 0 0
15/04/2011
32.11
 10 32.11 32.11 32.11 0 0 0
14/04/2011
32.11
 70 31.40 32.97 32.11 0 0 0
13/04/2011
32.83
 3,570 32.47 32.83 32.40 0 0 0
08/04/2011
32.47
 3,010 32.47 32.47 32.11 0 0 0
07/04/2011
32.47
 3,880 32.83 32.83 32.11 0 0 0
06/04/2011
32.83
 120 32.83 33.54 32.83 0 0 0
05/04/2011
32.83
 0 32.83 32.83 32.83 0 0 0
04/04/2011
32.83
 10 32.54 32.83 32.83 0 0 0
01/04/2011
32.54
 0 32.54 32.54 32.54 0 0 0
31/03/2011
32.54
 2,180 34.25 34.25 32.54 0 0 0
30/03/2011
34.25
 20 33.18 34.25 34.25 0 0 0
29/03/2011
33.18
 0 33.18 33.18 33.18 0 0 0
28/03/2011
33.18
 23,520 32.83 33.18 31.40 0 20,000 -0.9
25/03/2011
32.83
 2,400 32.11 32.83 32.83 0 0 0
24/03/2011
32.11
 23,550 32.11 32.11 32.11 0 0 0
23/03/2011
32.11
 21,500 32.11 32.11 32.11 0 0 0
22/03/2011
32.11
 1,200 32.11 32.18 32.11 0 0 0
21/03/2011
32.11
 5,000 32.11 32.11 32.11 0 0 0
18/03/2011
32.11
 10,000 32.11 32.11 32.11 0 0 0
17/03/2011
32.11
 19,920 32.11 32.11 32.11 0 0 0
16/03/2011
32.11
 2,350 32.11 32.11 31.40 100 0 0.0
15/03/2011
32.11
 11,000 32.26 32.26 32.11 0 0 0
14/03/2011
32.26
 500 33.68 33.68 32.26 0 0 0
11/03/2011
33.68
 2,300 32.11 33.68 32.11 0 0 0
10/03/2011
32.11
 35,000 32.11 32.11 32.11 0 0 0
09/03/2011
32.11
 11,060 32.11 32.11 31.40 0 0 0
08/03/2011
32.11
 47,210 32.11 32.18 31.76 0 0 0
07/03/2011
32.11
 20,500 32.11 32.11 32.11 0 0 0
04/03/2011
32.11
 8,330 32.11 32.83 30.76 0 0 0
03/03/2011
32.11
 24,420 32.11 32.33 31.40 0 0 0
02/03/2011
32.11
 4,410 33.68 33.68 32.11 0 0 0
01/03/2011
33.68
 21,760 32.11 33.68 32.11 0 0 0
28/02/2011
32.11
 350 33.75 33.75 32.11 0 0 0
25/02/2011
33.75
 140 34.61 34.61 32.97 0 0 0
24/02/2011
34.61
 710 32.97 34.61 31.54 0 490 -0.0
23/02/2011
32.97
 2,530 32.97 32.97 32.97 0 0 0
22/02/2011
32.97
 0 32.97 32.97 31.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |