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)
23/05/2011
29.55
 20 29.83 29.83 29.34 0 0 0
20/05/2011
29.83
 70 28.71 29.83 29.83 0 0 0
19/05/2011
28.71
 2,010 30.11 30.11 28.71 2,000 0 0.1
18/05/2011
30.11
 6,480 30.11 30.11 28.78 0 0 0
17/05/2011
30.11
 1,940 30.11 30.11 28.92 0 0 0
16/05/2011
30.11
 820 30.11 30.11 30.11 0 0 0
13/05/2011
30.11
 20 30.11 30.11 30.11 0 0 0
12/05/2011
30.11
 10 30.39 30.39 30.11 0 0 0
11/05/2011
30.39
 10 30.39 30.39 30.39 0 0 0
10/05/2011
30.39
 10 30.11 30.39 30.39 0 0 0
09/05/2011
30.11
 10 30.11 30.11 30.11 0 0 0
06/05/2011
30.11
 4,470 31.44 31.44 30.04 0 0 0
05/05/2011
31.44
 20 30.11 31.44 31.44 0 0 0
04/05/2011
30.11
 450 30.81 30.81 30.11 0 0 0
29/04/2011
30.81
 0 30.81 30.81 30.81 0 0 0
28/04/2011
30.81
 8,060 30.81 30.81 29.55 0 0 0
27/04/2011
30.81
 510 29.76 30.81 30.81 0 0 0
26/04/2011
29.76
 510 30.11 31.58 29.76 0 0 0
25/04/2011
30.11
 1,000 31.23 31.23 30.11 0 0 0
22/04/2011
31.23
 40 29.83 31.23 31.23 0 0 0
21/04/2011
29.83
 5,230 30.46 31.93 29.83 0 0 0
20/04/2011
30.46
 2,200 30.46 31.93 30.46 0 0 0
19/04/2011
30.46
 800 31.16 31.16 30.46 0 0 0
18/04/2011
31.16
 111 31.51 31.51 30.60 0 0 0
15/04/2011
31.51
 10 31.51 31.51 31.51 0 0 0
14/04/2011
31.51
 70 30.81 32.35 31.51 0 0 0
13/04/2011
32.21
 3,570 31.86 32.21 31.79 0 0 0
08/04/2011
31.86
 3,010 31.86 31.86 31.51 0 0 0
07/04/2011
31.86
 3,880 32.21 32.21 31.51 0 0 0
06/04/2011
32.21
 120 32.21 32.91 32.21 0 0 0
05/04/2011
32.21
 0 32.21 32.21 32.21 0 0 0
04/04/2011
32.21
 10 31.93 32.21 32.21 0 0 0
01/04/2011
31.93
 0 31.93 31.93 31.93 0 0 0
31/03/2011
31.93
 2,180 33.61 33.61 31.93 0 0 0
30/03/2011
33.61
 20 32.56 33.61 33.61 0 0 0
29/03/2011
32.56
 0 32.56 32.56 32.56 0 0 0
28/03/2011
32.56
 23,520 32.21 32.56 30.81 0 20,000 -0.9
25/03/2011
32.21
 2,400 31.51 32.21 32.21 0 0 0
24/03/2011
31.51
 23,550 31.51 31.51 31.51 0 0 0
23/03/2011
31.51
 21,500 31.51 31.51 31.51 0 0 0
22/03/2011
31.51
 1,200 31.51 31.58 31.51 0 0 0
21/03/2011
31.51
 5,000 31.51 31.51 31.51 0 0 0
18/03/2011
31.51
 10,000 31.51 31.51 31.51 0 0 0
17/03/2011
31.51
 19,920 31.51 31.51 31.51 0 0 0
16/03/2011
31.51
 2,350 31.51 31.51 30.81 100 0 0.0
15/03/2011
31.51
 11,000 31.65 31.65 31.51 0 0 0
14/03/2011
31.65
 500 33.05 33.05 31.65 0 0 0
11/03/2011
33.05
 2,300 31.51 33.05 31.51 0 0 0
10/03/2011
31.51
 35,000 31.51 31.51 31.51 0 0 0
09/03/2011
31.51
 11,060 31.51 31.51 30.81 0 0 0
08/03/2011
31.51
 47,210 31.51 31.58 31.16 0 0 0
07/03/2011
31.51
 20,500 31.51 31.51 31.51 0 0 0
04/03/2011
31.51
 8,330 31.51 32.21 30.18 0 0 0
03/03/2011
31.51
 24,420 31.51 31.72 30.81 0 0 0
02/03/2011
31.51
 4,410 33.05 33.05 31.51 0 0 0
01/03/2011
33.05
 21,760 31.51 33.05 31.51 0 0 0
28/02/2011
31.51
 350 33.12 33.12 31.51 0 0 0
25/02/2011
33.12
 140 33.96 33.96 32.35 0 0 0
24/02/2011
33.96
 710 32.35 33.96 30.95 0 490 -0.0
23/02/2011
32.35
 2,530 32.35 32.35 32.35 0 0 0
22/02/2011
32.35
 0 32.35 32.35 30.81 0 0 0
21/02/2011
32.35
 2,000 33.96 33.96 32.35 0 0 0
18/02/2011
33.96
 6,020 35.01 35.01 33.96 0 0 0
17/02/2011
35.01
 10 34.31 35.01 35.01 0 0 0
16/02/2011
34.31
 10 35.01 35.01 34.31 0 0 0
15/02/2011
35.01
 5,500 35.01 36.06 35.01 0 0 0
14/02/2011
35.01
 1,000 35.71 35.71 35.01 0 0 0
11/02/2011
35.71
 5,110 36.06 37.46 35.71 0 0 0
10/02/2011
36.06
 16,530 37.11 37.11 35.71 0 0 0
09/02/2011
37.11
 250 36.06 37.11 36.76 0 0 0
08/02/2011
36.06
 1,130 36.06 37.81 35.71 0 0 0
28/01/2011
36.06
 4,180 34.45 36.06 33.96 150 0 0.0
27/01/2011
34.45
 920 34.31 34.45 34.31 0 0 0
26/01/2011
34.31
 2,130 32.91 34.52 33.96 0 0 0
25/01/2011
32.91
 1,730 34.31 34.31 32.91 50 0 0.0
24/01/2011
34.31
 1,250 34.59 34.66 33.96 0 0 0
21/01/2011
34.59
 2,720 34.31 34.59 33.61 0 0 0
20/01/2011
34.31
 3,770 34.52 34.59 33.89 0 0 0
19/01/2011
34.52
 170 34.87 34.87 33.61 50 0 0.0
18/01/2011
34.87
 10 34.31 34.87 34.87 0 0 0
17/01/2011
34.31
 780 33.96 34.31 34.31 0 0 0
14/01/2011
33.96
 1,060 34.94 35.36 33.68 0 0 0
13/01/2011
34.94
 810 35.01 35.01 33.40 0 0 0
12/01/2011
35.01
 1,550 33.75 35.01 34.31 0 0 0
11/01/2011
33.75
 110 33.61 33.75 33.75 0 0 0
10/01/2011
33.61
 50 33.61 33.61 33.61 0 0 0
07/01/2011
33.61
 110 33.61 33.61 33.61 0 0 0
06/01/2011
33.61
 3,690 33.61 34.66 32.98 0 0 0
05/01/2011
33.61
 120 34.31 34.31 33.61 0 0 0
04/01/2011
34.31
 150 35.01 35.36 34.31 0 0 0
31/12/2010
35.01
 4,210 34.03 35.01 35.01 0 0 0
30/12/2010
34.03
 2,410 34.94 34.94 33.40 0 0 0
29/12/2010
34.94
 200 34.31 34.94 34.94 0 0 0
28/12/2010
34.31
 10 34.87 34.87 34.31 0 0 0
27/12/2010
34.87
 2,330 34.94 34.94 33.61 0 0 0
24/12/2010
34.94
 0 34.94 34.94 34.94 0 0 0
23/12/2010
34.94
 10 34.80 34.94 34.94 0 0 0
22/12/2010
34.80
 130 34.31 34.80 32.70 0 0 0
21/12/2010
34.31
 10,360 33.96 34.66 32.28 9,730 0 0.5
20/12/2010
33.96
 2,160 34.94 34.94 33.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |