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)
01/12/2023
25.12
 300 25.12 25.12 25.12 0 0 0
30/11/2023
25.22
 100 25.22 25.22 25.22 0 0 0
29/11/2023
25.70
 2,101 24.83 25.70 24.83 0 0 0
28/11/2023
22.80
 300 22.80 22.80 22.80 0 0 0
27/11/2023
24.54
 10 24.54 24.54 24.54 0 0 0
24/11/2023
24.54
 0 24.54 24.54 24.54 0 0 0
23/11/2023
24.54
 0 24.54 24.54 24.54 0 0 0
22/11/2023
24.64
 3,200 24.45 24.64 24.35 0 0 0
21/11/2023
23.58
 0 23.58 23.58 23.58 0 0 0
20/11/2023
23.48
 400 23.67 23.67 23.48 0 0 0
17/11/2023
23.96
 1 23.96 23.96 23.96 0 0 0
16/11/2023
23.96
 300 23.96 23.96 23.96 0 0 0
15/11/2023
24.64
 3,800 22.71 24.64 22.71 0 0 0
14/11/2023
24.64
 500 24.64 24.64 24.64 0 0 0
13/11/2023
24.64
 100 24.64 24.64 24.64 0 0 0
10/11/2023
25.12
 1,300 25.51 25.51 25.12 0 0 0
09/11/2023
25.12
 0 25.12 25.12 25.12 0 0 0
08/11/2023
25.12
 100 25.12 25.12 25.12 0 0 0
07/11/2023
24.16
 1,200 25.51 25.51 24.16 200 0 0.0
06/11/2023
25.51
 4,400 24.35 25.51 24.35 0 0 0
03/11/2023
24.83
 1,800 24.45 24.93 23.87 0 0 0
02/11/2023
24.45
 200 24.45 24.45 23.19 0 0 0
01/11/2023
24.45
 1,300 23.19 24.54 22.22 0 0 0
31/10/2023
23.19
 2,900 23.19 23.77 23.19 0 0 0
30/10/2023
23.19
 3,400 23.67 23.67 21.84 0 0 0
26/10/2023
23.67
 100 25.70 25.70 23.67 0 0 0
25/10/2023
25.70
 500 25.70 25.70 22.32 0 0 0
24/10/2023
25.70
 200 25.90 25.90 25.70 0 0 0
23/10/2023
25.90
 1,500 25.90 25.90 25.90 0 0 0
20/10/2023
25.90
 5,400 24.25 25.90 25.03 0 0 0
19/10/2023
24.25
 1,600 24.16 25.70 23.67 0 0 0
17/10/2023
24.16
 100 24.16 24.16 24.16 0 0 0
12/10/2023
24.16
 400 24.64 24.64 24.16 0 0 0
09/10/2023
24.64
 100 24.16 24.64 24.64 0 0 0
06/10/2023
24.16
 100 23.48 24.16 24.16 0 0 0
05/10/2023
23.48
 100 24.93 24.93 23.48 0 0 0
03/10/2023
24.93
 100 24.93 24.93 24.93 0 0 0
29/09/2023
24.93
 500 25.32 25.32 24.93 0 0 0
28/09/2023
25.32
 100 25.51 25.51 25.32 0 0 0
27/09/2023
25.51
 8,000 25.61 25.99 24.64 0 0 0
26/09/2023
25.61
 2,500 25.90 25.90 25.12 0 0 0
25/09/2023
25.90
 5,600 25.61 25.90 24.83 0 0 0
22/09/2023
25.61
 1,600 25.90 25.90 25.12 0 0 0
21/09/2023
25.90
 200 25.80 25.90 25.80 0 0 0
20/09/2023
25.80
 600 25.61 25.80 25.22 0 0 0
19/09/2023
25.61
 2,400 25.51 25.90 25.12 0 0 0
18/09/2023
25.51
 1,700 25.99 25.99 24.83 0 0 0
15/09/2023
25.99
 5,400 24.74 25.99 24.35 0 0 0
14/09/2023
24.74
 700 25.51 25.70 24.54 0 0 0
13/09/2023
25.51
 200 25.12 25.51 23.38 0 0 0
12/09/2023
25.12
 1,400 25.32 25.70 24.64 0 0 0
11/09/2023
25.32
 1,000 25.61 25.61 25.32 0 0 0
07/09/2023
25.61
 4,000 25.12 25.61 25.32 0 0 0
06/09/2023
25.12
 700 25.70 25.70 25.12 0 0 0
31/08/2023
25.70
 100 25.70 25.70 25.70 0 0 0
30/08/2023
25.70
 4,900 25.12 25.90 25.03 0 0 0
29/08/2023
25.12
 900 25.70 25.70 23.38 0 0 0
28/08/2023
25.70
 1,600 25.80 25.80 25.12 0 0 0
25/08/2023
25.80
 100 25.41 25.80 25.80 0 0 0
24/08/2023
25.41
 400 25.61 25.61 25.41 0 0 0
23/08/2023
25.61
 900 25.12 25.61 24.93 0 0 0
22/08/2023
25.12
 2,400 25.80 25.80 25.03 0 0 0
21/08/2023
25.80
 1,700 25.22 25.80 22.51 0 0 0
18/08/2023
25.22
 2,900 25.90 25.90 24.74 0 0 0
17/08/2023
25.90
 700 25.99 25.99 25.90 0 0 0
16/08/2023
25.99
 800 25.99 25.99 25.61 0 0 0
15/08/2023
25.99
 4,700 26.09 26.09 25.41 0 0 0
14/08/2023
26.09
 500 25.99 26.09 25.80 0 0 0
11/08/2023
25.99
 2,300 25.61 25.99 25.61 0 0 0
10/08/2023
25.61
 34,100 26.09 26.09 25.12 0 0 0
09/08/2023
26.09
 41,100 26.28 26.47 25.61 0 0 0
08/08/2023
26.28
 2,500 26.09 26.28 25.90 0 3 -0.0
07/08/2023
26.09
 2,100 25.90 26.09 25.90 0 0 0
04/08/2023
25.90
 13,600 26.09 26.09 25.12 0 0 0
03/08/2023
26.09
 8,900 26.09 26.09 25.61 0 0 0
02/08/2023
26.09
 7,600 26.09 26.09 25.32 0 0 0
01/08/2023
26.09
 7,600 26.09 26.09 25.61 0 0 0
31/07/2023
26.09
 800 26.38 27.05 26.09 0 0 0
28/07/2023
26.38
 26,800 26.57 26.57 26.38 0 0 0
27/07/2023
26.57
 10,500 25.70 27.05 25.61 0 0 0
26/07/2023
25.70
 0 25.80 25.70 25.80 0 0 0
25/07/2023
25.80
 2,100 25.41 25.99 25.41 0 0 0
24/07/2023
25.41
 5,600 25.41 25.41 24.93 0 0 0
21/07/2023
25.41
 700 25.51 25.51 25.32 0 0 0
20/07/2023
25.51
 6,000 25.61 25.80 25.51 0 0 0
19/07/2023
25.61
 13,300 25.51 25.61 25.12 0 0 0
18/07/2023
25.51
 3,500 25.70 25.70 25.12 0 0 0
17/07/2023
25.70
 2,600 26.96 26.96 25.12 0 0 0
14/07/2023
26.96
 5,800 26.57 27.44 24.25 50 0 0.0
13/07/2023
26.57
 1,000 26.09 26.67 26.57 0 0 0
12/07/2023
26.09
 4,700 26.09 29.76 25.90 3,300 0 0.1
11/07/2023
26.09
 1,200 26.09 26.09 25.90 0 0 0
10/07/2023
26.09
 2,500 27.25 27.25 26.09 0 200 -0.0
07/07/2023
27.25
 6,300 26.09 27.25 23.38 0 2,600 -0.1
06/07/2023
26.09
 2,300 26.96 26.96 26.09 0 0 0
05/07/2023
26.96
 3,600 27.05 27.05 26.96 0 0 0
04/07/2023
27.05
 7,500 27.05 27.05 25.90 0 0 0
03/07/2023
27.05
 301 26.86 27.05 27.05 0 0 0
30/06/2023
26.86
 3,400 26.96 28.02 26.19 200 0 0.0
29/06/2023
26.96
 4,200 26.67 27.83 26.38 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |