CTCP Hoá - Dược phẩm Mekophar (mkp)

30.20
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
(2024-10-14) 		2.10 7.42% 20,000 0 0
28.10
32
30.20
2 tháng
(2024-09-13) 		0.40 1.33% 28,400 0 0
28.10
32
30.20
3 tháng
(2024-08-14) 		0.40 1.33% 35,300 0 0
28.10
32.40
30.20
6 tháng
(2024-05-16) 		-0.12 -0.39% 144,700 -698 -0.0
28.10
33.90
30.20
12 tháng
(2023-11-20) 		6.48 27.08% 394,629 -698 -0.0
23.23
33.90
30.20
24 tháng
(2022-11-23) 		4.11 15.65% 955,702 -251 0.0
23.23
33.90
30.20
36 tháng
(2021-11-29) 		-19.70 -39.33% 7,430,080 16,649 0.7
23.23
73.62
30.20
60 tháng
(2019-12-09) 		-7.20 -19.15% 7,840,689 9,141 0.4
23.23
73.62
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
34.32
 1,000 35.77 35.77 34.32 0 0 0
15/06/2012
35.77
 0 35.77 35.77 35.77 0 0 0
14/06/2012
35.77
 10 35.77 35.77 35.77 0 0 0
13/06/2012
35.77
 0 35.77 35.77 35.77 0 0 0
12/06/2012
35.77
 0 35.77 35.77 35.77 0 0 0
11/06/2012
35.77
 650 35.77 35.77 35.77 0 0 0
08/06/2012
35.77
 3,410 35.77 35.77 35.77 0 0 0
07/06/2012
35.77
 200 34.46 35.77 35.77 0 0 0
06/06/2012
34.46
 20 32.86 34.46 32.21 0 0 0
05/06/2012
32.86
 3,000 34.32 34.32 32.86 0 0 0
04/06/2012
34.32
 1,900 35.77 35.77 34.32 0 0 0
01/06/2012
35.77
 3,100 35.12 35.77 35.12 0 0 0
31/05/2012
35.12
 1,500 34.90 35.12 34.90 0 0 0
30/05/2012
34.90
 500 35.26 35.26 34.90 0 0 0
29/05/2012
35.26
 1,500 34.90 35.26 35.26 0 0 0
28/05/2012
34.90
 6,440 34.17 35.48 34.90 0 0 0
25/05/2012
34.17
 1,010 35.48 35.48 34.17 0 0 0
24/05/2012
35.48
 0 35.48 35.48 35.48 0 0 0
23/05/2012
35.48
 1,290 35.77 35.77 35.48 0 0 0
22/05/2012
35.77
 1,000 35.55 35.77 35.77 0 0 0
21/05/2012
35.55
 2,610 33.88 35.55 32.72 0 0 0
18/05/2012
33.88
 300 34.90 34.90 33.88 0 0 0
17/05/2012
34.90
 560 35.41 35.41 34.32 0 0 0
16/05/2012
35.41
 1,620 33.74 35.41 35.41 0 0 0
15/05/2012
33.74
 850 35.48 35.63 33.74 0 0 0
14/05/2012
35.48
 0 35.48 35.48 35.48 0 0 0
11/05/2012
35.48
 10 34.61 35.48 35.48 0 0 0
10/05/2012
34.61
 2,000 34.90 34.90 34.25 0 1,000 -0.0
09/05/2012
34.90
 2,340 35.99 35.99 34.90 0 0 0
08/05/2012
35.99
 2,940 34.90 35.99 34.90 0 0 0
07/05/2012
34.90
 1,260 34.90 35.63 34.90 0 0 0
04/05/2012
34.90
 1,900 34.61 34.90 34.90 0 0 0
03/05/2012
34.61
 0 34.61 34.61 34.61 0 0 0
02/05/2012
34.61
 760 34.90 34.97 34.61 0 0 0
27/04/2012
34.90
 4,190 35.12 35.26 34.90 0 0 0
26/04/2012
35.12
 4,110 34.97 36.35 35.12 0 0 0
25/04/2012
34.97
 1,510 35.55 36.35 34.97 0 0 0
24/04/2012
35.55
 1,930 33.88 35.55 35.55 0 0 0
23/04/2012
33.88
 640 33.52 35.19 33.88 0 0 0
20/04/2012
33.52
 510 33.66 35.34 33.52 0 0 0
19/04/2012
33.66
 10 34.90 34.90 33.66 0 0 0
18/04/2012
34.90
 5,000 34.90 34.90 34.90 0 0 0
17/04/2012
34.90
 4,000 34.90 34.90 34.90 0 0 0
16/04/2012
34.90
 720 34.90 35.05 33.59 0 0 0
13/04/2012
34.90
 390 34.76 34.90 34.90 0 0 0
12/04/2012
34.76
 10 35.63 35.63 34.76 0 0 0
11/04/2012
35.63
 200 34.90 35.63 35.63 0 0 0
10/04/2012
34.90
 40 34.76 35.63 34.90 0 0 0
09/04/2012
34.76
 510 34.76 34.90 34.76 0 0 0
06/04/2012
34.76
 380 36.21 36.35 34.76 0 0 0
05/04/2012
36.21
 2,080 34.61 36.21 33.45 0 0 0
04/04/2012
34.61
 1,880 35.26 36.06 34.61 0 0 0
03/04/2012
35.26
 1,000 34.25 35.26 34.17 0 0 0
30/03/2012
34.25
 20 34.61 34.61 34.25 0 0 0
29/03/2012
34.61
 1,210 34.61 34.61 34.61 0 0 0
28/03/2012
34.61
 520 35.63 35.63 34.61 0 0 0
27/03/2012
35.63
 3,540 34.90 36.28 34.90 0 0 0
26/03/2012
34.90
 3,940 34.83 35.12 34.90 0 0 0
23/03/2012
34.83
 130 34.90 35.99 34.39 0 0 0
22/03/2012
34.90
 2,100 34.83 35.92 34.90 0 0 0
21/03/2012
34.83
 2,120 34.61 36.28 34.83 0 0 0
20/03/2012
34.61
 3,920 36.35 36.35 34.61 0 0 0
19/03/2012
36.35
 100 35.63 36.35 36.35 0 0 0
16/03/2012
35.63
 3,060 34.17 35.63 33.81 0 0 0
15/03/2012
34.17
 30 35.63 35.63 34.17 0 0 0
14/03/2012
35.63
 60 34.17 35.63 35.63 0 0 0
13/03/2012
34.17
 50 35.26 36.72 34.17 0 0 0
12/03/2012
35.26
 2,900 37.08 37.08 35.26 0 0 0
09/03/2012
37.08
 470 37.08 37.08 35.63 0 0 0
08/03/2012
37.08
 10 36.28 37.08 37.08 0 0 0
07/03/2012
36.28
 10 34.90 36.28 36.28 0 0 0
06/03/2012
34.90
 20 36.28 36.28 34.90 0 0 0
05/03/2012
36.28
 5,900 38.17 39.63 36.28 0 0 0
02/03/2012
38.17
 980 36.72 38.17 34.90 0 0 0
01/03/2012
36.72
 10 35.63 36.72 36.72 0 0 0
29/02/2012
35.63
 1,000 34.90 35.63 35.63 0 0 0
28/02/2012
34.90
 2,420 36.72 36.72 34.90 0 0 0
27/02/2012
36.72
 10 35.70 36.72 36.72 0 0 0
24/02/2012
35.70
 0 35.70 35.70 35.70 0 0 0
23/02/2012
35.70
 1,660 37.08 37.45 35.63 0 0 0
22/02/2012
37.08
 40 35.99 37.08 37.08 0 0 0
21/02/2012
35.99
 2,520 37.45 37.45 35.99 0 0 0
20/02/2012
37.45
 10 36.35 37.45 37.45 0 0 0
17/02/2012
36.35
 2,200 35.99 36.35 36.35 0 0 0
16/02/2012
35.99
 1,600 37.81 37.81 35.99 0 0 0
15/02/2012
37.81
 2,080 39.63 39.63 37.81 0 10 -0.0
14/02/2012
39.63
 3,050 38.17 39.63 36.28 0 0 0
13/02/2012
38.17
 3,270 37.45 38.17 35.63 0 0 0
10/02/2012
37.45
 30 37.08 37.45 37.45 0 0 0
09/02/2012
37.08
 0 37.08 37.08 37.08 0 0 0
08/02/2012
37.08
 20 37.45 37.45 37.08 0 0 0
07/02/2012
37.45
 10 37.08 37.45 37.45 0 0 0
06/02/2012
37.08
 1,010 36.72 37.08 36.72 0 0 0
03/02/2012
36.72
 4,320 37.81 38.17 36.35 0 0 0
02/02/2012
37.81
 540 36.72 37.81 37.81 0 0 0
01/02/2012
36.72
 13,350 35.19 36.72 35.63 0 2,000 -0.1
31/01/2012
35.19
 10 33.52 35.19 35.19 0 0 0
30/01/2012
33.52
 0 33.52 33.52 33.52 0 0 0
20/01/2012
33.52
 1,510 34.32 35.92 33.52 0 0 0
19/01/2012
34.32
 2,500 32.72 34.32 34.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |