CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.10
0.20
(1.26%)
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
(2026-03-30) 		-0.10 -0.62% 1,042,700 159,000 0
15.70
16.30
16.10
2 tháng
(2026-03-02) 		-2.20 -12.02% 2,972,900 49,000 -1.3
15.50
18.30
16.10
3 tháng
(2026-01-29) 		0 0% 7,145,000 582,200 8.2
15.50
19.40
16.10
6 tháng
(2025-10-31) 		-1.63 -9.20% 10,938,200 1,953,900 31.3
15.50
19.40
16.10
12 tháng
(2025-05-05) 		5.95 58.69% 43,637,400 710,600 53.9
10.05
19.40
16.10
24 tháng
(2024-05-09) 		0.17 1.07% 66,129,569 37,512 46.3
8.96
19.40
16.10
36 tháng
(2023-05-15) 		-0.01 -0.07% 122,012,438 2,461,243 90.7
8.96
19.40
16.10
60 tháng
(2021-05-25) 		1.03 6.86% 187,801,961 5,030,853 154.2
8.96
22.16
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
19.86
 117,384 19.91 20.08 19.69 1,300 0 0.1
15/09/2022
19.91
 115,424 19.69 19.95 19.73 10 0 0.0
14/09/2022
19.69
 94,469 19.78 19.78 19.47 0 0 0
13/09/2022
19.78
 66,310 19.82 20.08 19.78 0 100 -0.0
12/09/2022
19.82
 231,198 19.17 20.12 19.30 50 900 -0.0
09/09/2022
19.17
 61,400 18.83 19.26 18.74 600 0 0.0
08/09/2022
18.83
 58,100 19.00 19.26 18.83 100 0 0.0
07/09/2022
19.00
 74,300 19.60 19.78 19.00 500 0 0.0
06/09/2022
19.60
 48,200 19.56 19.86 19.39 100 2,000 -0.1
05/09/2022
19.56
 80,501 19.69 20.25 19.52 2,300 200 0.1
31/08/2022
19.69
 131,926 19.26 19.86 19.04 1,100 0 0.0
30/08/2022
19.26
 50,500 19.34 19.69 19.17 100 0 0.0
29/08/2022
19.34
 131,900 19.56 19.56 18.74 15,400 0 0.7
26/08/2022
19.56
 147,300 19.73 19.91 19.43 500 0 0.0
25/08/2022
19.73
 165,317 19.86 20.34 19.47 700 0 0.0
24/08/2022
19.86
 391,450 18.26 19.91 18.39 19,800 300 0.9
23/08/2022
18.26
 68,200 18.18 18.57 18.00 0 0 0
22/08/2022
18.18
 34,827 18.52 18.78 18.09 0 0 0
19/08/2022
18.52
 32,926 18.57 18.78 18.18 100 200 -0.0
18/08/2022
18.57
 56,460 18.18 18.74 18.00 21,700 100 0.9
17/08/2022
18.18
 84,230 18.61 18.78 18.13 500 0 0.0
16/08/2022
18.61
 30,000 18.61 18.83 18.44 100 200 -0.0
15/08/2022
18.61
 59,240 18.83 19.04 18.31 100 0 0.0
12/08/2022
18.83
 78,600 18.39 19.39 18.18 1,200 0 0.1
11/08/2022
18.39
 100,900 19.00 19.17 18.31 0 0 0
10/08/2022
19.00
 36,000 19.00 19.34 18.91 7,900 0 0.3
09/08/2022
19.00
 88,140 19.13 19.17 18.91 51,100 1,000 2.2
08/08/2022
19.13
 67,203 19.13 19.39 18.96 19,300 0 0.9
05/08/2022
19.13
 84,727 18.87 19.21 18.87 60,500 0 2.7
04/08/2022
18.87
 70,012 18.61 18.96 18.61 54,600 0 2.4
03/08/2022
18.61
 60,238 18.70 18.83 18.48 14,700 200 0.6
02/08/2022
18.70
 97,308 18.61 19.47 18.61 72,200 0 3.1
01/08/2022
18.61
 219,212 18.13 18.83 17.87 115,300 0 4.9
29/07/2022
18.13
 55,000 17.87 18.35 17.66 17,000 0 0.7
28/07/2022
17.87
 70,910 17.87 18.18 17.70 14,500 0 0.6
27/07/2022
17.87
 86,113 17.31 17.96 17.31 27,900 0 1.1
26/07/2022
17.31
 62,500 17.61 17.66 17.14 0 0 0
25/07/2022
17.61
 28,411 17.74 17.87 17.48 200 0 0.0
22/07/2022
17.74
 48,000 17.92 18.18 17.74 600 100 0.0
21/07/2022
17.92
 45,257 18.18 18.39 17.92 800 0 0.0
20/07/2022
18.18
 53,105 17.74 18.35 17.79 0 0 0
19/07/2022
17.74
 66,000 17.70 18.00 17.61 100 0 0.0
18/07/2022
17.70
 76,119 17.61 18.13 17.48 100 0 0.0
15/07/2022
17.61
 58,324 17.66 17.70 17.44 0 0 0
14/07/2022
17.66
 43,366 17.74 17.74 17.27 100 0 0.0
13/07/2022
17.74
 74,464 17.83 17.92 17.53 200 3,000 -0.1
12/07/2022
17.83
 112,435 17.01 17.96 17.22 0 0 0
11/07/2022
17.01
 124,824 17.66 17.74 16.79 5,000 0 0.2
08/07/2022
17.66
 50,800 17.83 17.92 17.53 0 0 0
07/07/2022
17.83
 71,400 17.40 17.83 17.31 8,300 300 0.3
06/07/2022
17.40
 200,290 18.00 18.39 17.31 100 0 0.0
05/07/2022
18.00
 460,905 19.65 19.91 17.87 300 0 0.0
04/07/2022
19.65
 123,210 20.30 20.47 19.65 0 0 0
01/07/2022
20.30
 106,200 20.77 20.77 19.73 0 0 0
30/06/2022
20.77
 159,925 20.34 20.77 19.99 21,800 0 1.0
29/06/2022
20.34
 193,000 20.69 20.77 20.12 200 0 0.0
28/06/2022
20.69
 407,806 20.95 21.42 20.34 0 0 0
27/06/2022
20.95
 209,575 20.04 21.16 20.25 300 0 0.0
24/06/2022
20.04
 180,300 20.43 21.21 19.99 0 0 0
23/06/2022
20.43
 343,200 19.56 20.51 18.87 100 0 0.0
22/06/2022
19.56
 206,600 20.99 21.38 19.47 200 0 0.0
21/06/2022
20.99
 251,905 22.16 22.16 20.56 100 100 -0.0
20/06/2022
22.16
 661,860 21.03 22.46 20.77 0 4,400 -0.2
17/06/2022
21.03
 214,088 20.99 21.08 20.25 0 0 0
16/06/2022
20.99
 245,020 20.43 21.47 20.56 0 100 -0.0
15/06/2022
20.43
 173,800 20.56 20.77 19.91 200 0 0.0
14/06/2022
20.56
 198,566 19.39 20.60 19.04 100 0 0.0
13/06/2022
19.39
 349,211 20.69 21.12 19.13 200 100 0.0
10/06/2022
20.69
 309,537 21.16 21.81 20.34 600 0 0.0
09/06/2022
21.16
 292,520 21.64 21.94 20.82 300 0 0.0
08/06/2022
21.64
 462,078 20.51 22.07 20.34 300 32,700 -1.6
07/06/2022
20.51
 462,757 19.26 20.56 19.04 200 1,500 -0.1
06/06/2022
19.26
 481,664 18.35 19.56 18.44 43,000 0 1.9
03/06/2022
18.35
 115,508 18.44 18.78 17.74 700 0 0.0
02/06/2022
18.44
 61,600 18.44 18.74 18.35 200 0 0.0
01/06/2022
18.44
 143,653 18.18 18.87 17.74 9,000 0 0.4
31/05/2022
18.18
 119,510 17.70 19.04 17.70 7,600 0 0.3
30/05/2022
17.70
 51,805 17.79 17.79 17.53 0 100 -0.0
27/05/2022
17.79
 95,209 17.53 18.00 17.44 100 0 0.0
26/05/2022
17.53
 56,400 17.61 17.92 17.14 1,300 0 0.1
25/05/2022
17.61
 182,102 16.66 17.66 16.66 8,900 0 0.4
24/05/2022
16.66
 36,207 16.83 17.01 16.45 300 0 0.0
23/05/2022
16.83
 43,600 16.66 17.14 16.36 600 0 0.0
20/05/2022
16.66
 54,700 16.79 16.79 16.40 0 500 -0.0
19/05/2022
16.79
 30,400 16.75 16.88 16.57 100 0 0.0
18/05/2022
16.75
 59,655 16.88 17.31 16.66 100 0 0.0
17/05/2022
16.88
 137,000 16.19 17.27 16.23 400 0 0.0
16/05/2022
16.19
 39,545 16.01 16.88 16.01 0 0 0
13/05/2022
16.01
 77,700 16.88 17.18 15.58 200 0 0.0
12/05/2022
16.88
 90,200 16.96 18.18 16.36 1,800 0 0.1
11/05/2022
16.96
 67,345 16.96 17.48 16.70 100 100 0
10/05/2022
16.96
 67,102 16.36 17.09 16.01 200 200 0.0
09/05/2022
16.36
 100,232 17.92 17.92 16.32 0 0 0
06/05/2022
17.92
 93,928 17.74 18.13 17.27 500 500 -0
05/05/2022
17.74
 96,702 18.09 18.61 17.66 0 6,300 -0.3
04/05/2022
18.09
 96,002 19.00 19.00 17.57 100 9,400 -0.4
29/04/2022
19.00
 134,318 17.01 19.00 16.88 51,200 0 2.1
28/04/2022
17.01
 66,200 16.96 17.27 16.70 100 8,600 -0.3
27/04/2022
16.96
 97,510 16.75 17.27 16.45 15,400 0 0.6
26/04/2022
16.75
 89,510 17.18 17.18 14.50 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |