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)
03/02/2023
25.61
 41 25.61 25.61 25.61 0 0 0
02/02/2023
25.61
 1,600 25.43 25.61 25.43 0 0 0
01/02/2023
25.43
 0 25.61 25.43 25.61 0 0 0
31/01/2023
25.61
 1,401 25.61 25.61 25.33 0 0 0
30/01/2023
25.61
 1,800 25.24 25.61 25.24 0 0 0
27/01/2023
25.24
 0 25.24 25.24 25.24 0 0 0
19/01/2023
25.24
 0 27.01 25.24 27.01 0 0 0
18/01/2023
27.01
 4,900 25.15 27.01 24.77 0 0 0
17/01/2023
25.15
 1,400 24.40 25.15 24.68 0 0 0
16/01/2023
24.40
 700 24.31 24.40 24.31 0 0 0
13/01/2023
24.31
 0 24.31 24.31 24.31 0 0 0
12/01/2023
24.31
 0 24.49 24.31 24.49 0 0 0
11/01/2023
24.49
 6,300 24.22 24.49 24.31 0 0 0
10/01/2023
24.22
 1,600 24.40 24.40 24.22 0 0 0
09/01/2023
24.40
 400 26.08 26.08 24.40 0 0 0
06/01/2023
26.08
 600 24.31 26.08 26.08 0 0 0
05/01/2023
24.31
 500 24.40 24.40 24.31 0 0 0
04/01/2023
24.40
 2,300 24.31 24.40 24.31 0 0 0
03/01/2023
24.31
 100 24.31 24.31 24.31 0 0 0
30/12/2022
24.31
 300 24.31 24.31 24.31 0 0 0
29/12/2022
24.31
 0 24.31 24.31 24.31 0 0 0
28/12/2022
24.31
 1,100 24.31 24.31 24.31 0 0 0
27/12/2022
24.31
 10,100 24.22 24.31 24.31 0 0 0
26/12/2022
24.22
 2,000 25.15 25.15 24.22 0 0 0
23/12/2022
25.15
 600 24.40 25.15 25.05 0 0 0
22/12/2022
24.40
 1,000 24.31 24.40 24.40 0 0 0
21/12/2022
24.31
 0 24.22 24.31 24.22 0 0 0
20/12/2022
24.22
 5,400 24.31 24.40 24.22 0 0 0
19/12/2022
24.31
 4,700 24.31 24.31 24.22 0 0 0
16/12/2022
24.31
 2,066 24.68 24.68 24.22 0 0 0
15/12/2022
24.68
 100 25.61 25.61 24.68 0 0 0
14/12/2022
25.61
 0 25.61 25.61 25.61 0 0 0
13/12/2022
25.61
 500 25.61 25.61 25.61 0 0 0
12/12/2022
25.61
 600 26.54 27.48 25.61 0 0 0
09/12/2022
26.54
 4,500 23.94 26.54 24.77 0 0 0
08/12/2022
23.94
 7,200 23.94 25.98 23.94 0 0 0
07/12/2022
23.94
 3,300 24.03 24.03 23.84 0 0 0
06/12/2022
24.03
 59 24.03 24.03 24.03 0 0 0
05/12/2022
24.03
 6,901 24.31 24.49 23.84 0 0 0
02/12/2022
24.31
 2,009 24.12 24.31 21.51 0 0 0
01/12/2022
24.12
 9,100 24.22 24.49 23.75 0 0 0
30/11/2022
24.22
 10,000 24.22 24.87 24.22 0 100 -0.0
29/11/2022
24.22
 6,302 25.05 25.05 24.22 0 0 0
28/11/2022
25.05
 3,000 24.22 25.05 24.22 0 0 0
25/11/2022
24.22
 2,700 24.22 25.24 24.22 0 0 0
24/11/2022
24.22
 1,100 25.80 25.80 24.22 0 0 0
23/11/2022
25.80
 2,000 24.22 25.80 25.52 0 0 0
22/11/2022
24.22
 6,100 24.22 25.61 23.75 0 0 0
21/11/2022
24.22
 3,000 24.49 25.98 24.22 0 0 0
18/11/2022
24.49
 0 24.22 24.49 24.49 0 0 0
17/11/2022
24.22
 5,800 23.47 25.98 23.84 0 0 0
16/11/2022
23.47
 10,600 24.12 24.68 23.28 0 0 0
15/11/2022
24.12
 12,100 24.22 25.98 23.28 0 0 0
14/11/2022
24.22
 6,600 25.15 25.15 24.12 0 0 0
11/11/2022
25.15
 500 27.20 27.20 25.15 0 0 0
10/11/2022
27.20
 8,000 25.15 27.20 24.22 0 0 0
09/11/2022
25.15
 200 26.54 26.54 25.15 0 0 0
08/11/2022
26.54
 4,400 27.94 27.94 24.77 0 0 0
07/11/2022
27.94
 0 27.94 27.94 27.94 0 0 0
04/11/2022
27.94
 300 27.48 27.94 27.94 0 0 0
03/11/2022
27.48
 3,457 24.22 27.85 24.49 0 0 0
02/11/2022
24.22
 2,300 24.22 24.22 24.22 0 0 0
01/11/2022
24.22
 1,100 24.12 24.22 24.22 0 0 0
31/10/2022
24.12
 1,510 24.22 24.22 22.82 0 0 0
28/10/2022
24.22
 3,457 24.22 24.31 24.22 0 0 0
27/10/2022
24.22
 126 24.22 24.22 24.22 0 0 0
26/10/2022
24.22
 3,100 24.22 24.31 24.22 0 0 0
25/10/2022
24.22
 3,700 24.96 24.96 24.22 0 1,000 -0.0
24/10/2022
24.96
 5,147 24.22 24.96 24.22 0 0 0
21/10/2022
24.22
 4,600 25.43 25.43 24.22 0 0 0
20/10/2022
25.43
 600 25.61 25.61 25.43 0 0 0
19/10/2022
25.61
 1,200 24.31 25.61 24.31 0 0 0
18/10/2022
24.31
 5,300 24.22 25.52 24.22 0 0 0
17/10/2022
24.22
 1,500 24.22 24.22 24.22 0 0 0
14/10/2022
24.22
 100 23.47 24.22 24.22 0 0 0
13/10/2022
23.47
 900 24.22 24.22 23.47 0 0 0
12/10/2022
24.22
 6,700 24.49 25.15 24.22 0 0 0
11/10/2022
24.49
 10,500 25.89 25.89 24.49 0 0 0
10/10/2022
25.89
 4,900 27.94 27.94 25.61 0 0 0
07/10/2022
27.94
 5,900 29.99 29.99 27.57 0 0 0
06/10/2022
29.99
 0 30.73 29.99 30.73 0 0 0
05/10/2022
30.73
 2,400 29.80 31.01 29.80 0 0 0
04/10/2022
29.80
 1,000 29.80 29.80 29.80 0 0 0
03/10/2022
29.80
 900 31.01 31.01 29.80 0 0 0
30/09/2022
31.01
 700 29.99 31.39 31.01 300 0 0.0
29/09/2022
29.99
 600 29.90 29.99 29.99 0 0 0
28/09/2022
29.90
 2,609 29.90 30.64 29.90 0 0 0
27/09/2022
29.90
 0 30.08 29.90 30.08 0 0 0
26/09/2022
30.08
 2,800 30.27 31.01 29.80 0 0 0
23/09/2022
30.27
 2,200 30.73 30.73 30.27 0 0 0
22/09/2022
30.73
 500 31.11 31.11 30.73 0 0 0
21/09/2022
31.11
 2,000 30.27 31.11 29.90 0 0 0
20/09/2022
30.27
 10,900 30.73 30.83 30.08 0 0 0
19/09/2022
30.73
 2,000 32.41 32.41 30.73 0 100 -0.0
16/09/2022
32.41
 164 31.20 32.41 32.41 0 0 0
15/09/2022
31.20
 681 30.08 31.20 30.55 0 0 0
14/09/2022
30.08
 700 33.99 33.99 30.08 0 0 0
13/09/2022
33.99
 43 33.99 33.99 33.99 0 0 0
12/09/2022
33.99
 42 33.99 34.09 33.99 0 0 0
09/09/2022
33.99
 700 32.13 34.37 33.99 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |