CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17
-0.20
(-1.16%)
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
(2025-11-05) 		-0.10 -0.57% 1,242,800 240,500 4.1
16.60
17.50
17
2 tháng
(2025-10-06) 		0.30 1.76% 3,361,800 792,300 13.6
15.80
18
17
3 tháng
(2025-09-08) 		0.90 5.49% 5,940,200 691,700 11.9
15.80
18
17
6 tháng
(2025-06-09) 		6.90 66.35% 29,947,500 1,138,300 35.6
10.40
18
17
12 tháng
(2024-12-10) 		2.70 18.49% 40,596,557 -598,360 36.8
9.10
18
17
24 tháng
(2023-12-18) 		1.22 7.61% 67,469,001 -1,383,020 24.6
9.10
18
17
36 tháng
(2022-12-21) 		1.22 7.60% 123,309,892 2,808,703 100.6
9.10
18.68
17
60 tháng
(2020-12-31) 		5.11 41.97% 189,223,913 3,558,343 131.0
9.10
22.49
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
20.17
 122,103 19.92 20.17 19.75 0 300 -0.0
30/11/2021
19.92
 193,507 19.75 20.59 19.75 100 0 0.0
29/11/2021
19.75
 183,921 19.41 19.92 19.12 0 0 0
26/11/2021
19.41
 191,800 19.62 19.75 19.29 0 0 0
25/11/2021
19.62
 106,252 19.41 19.67 19.33 0 0 0
24/11/2021
19.41
 90,410 19.54 19.75 19.25 0 0 0
23/11/2021
19.54
 171,972 18.99 19.54 18.49 10,000 0 0.4
22/11/2021
18.99
 236,868 19.75 19.83 18.99 20,000 100 0.9
19/11/2021
19.75
 337,199 20.72 20.80 18.32 0 0 0
18/11/2021
20.72
 372,378 19.96 21.18 20.17 0 0 0
17/11/2021
19.96
 109,724 19.96 19.96 19.67 400 2,000 -0.1
16/11/2021
19.96
 149,621 20.00 20.38 19.33 0 0 0
15/11/2021
20.00
 287,373 19.79 20.25 19.58 36,900 0 1.7
12/11/2021
19.79
 205,660 19.67 20.09 19.46 0 0 0
11/11/2021
19.67
 185,900 19.96 19.96 19.33 0 0 0
10/11/2021
19.96
 168,961 19.54 19.96 19.33 0 1 -0.0
09/11/2021
19.54
 339,000 19.96 20.09 19.25 1,000 0 0.0
08/11/2021
19.96
 296,550 19.79 20.55 19.75 100 0 0.0
05/11/2021
19.79
 527,373 19.08 20.04 19.08 4,200 7,800 -0.2
04/11/2021
19.08
 331,779 18.36 19.29 18.03 7,800 0 0.4
03/11/2021
18.36
 326,688 18.82 19.03 18.24 100 0 0.0
02/11/2021
18.82
 91,162 19.03 19.29 18.78 0 0 0
01/11/2021
19.03
 753,551 17.56 20.17 17.61 0 0 0
29/10/2021
17.56
 181,772 17.40 17.98 17.31 0 0 0
28/10/2021
17.40
 288,520 17.65 17.69 17.35 0 0 0
27/10/2021
17.65
 202,400 17.48 17.90 17.61 0 100 -0.0
26/10/2021
17.48
 221,400 17.61 17.90 17.35 0 0 0
25/10/2021
17.61
 594,000 16.72 18.24 16.77 0 0 0
22/10/2021
16.72
 172,300 16.43 16.72 16.47 0 0 0
21/10/2021
16.43
 112,200 16.26 16.72 16.22 0 0 0
20/10/2021
16.26
 81,200 16.39 16.39 16.22 0 0 0
19/10/2021
16.39
 80,500 16.47 16.47 16.22 0 0 0
18/10/2021
16.47
 130,500 16.47 16.72 16.43 0 0 0
15/10/2021
16.47
 60,100 16.51 16.60 16.43 0 0 0
14/10/2021
16.51
 74,600 16.43 16.77 16.43 0 0 0
13/10/2021
16.43
 150,300 16.68 16.68 16.39 0 0 0
12/10/2021
16.68
 77,900 16.81 16.81 16.60 2,900 0 0.1
11/10/2021
16.81
 76,700 16.81 16.98 16.77 0 0 0
08/10/2021
16.81
 186,300 16.81 16.93 16.64 0 100 -0.0
07/10/2021
16.81
 193,617 16.64 16.81 16.39 0 0 0
06/10/2021
16.64
 43,400 16.60 16.72 16.56 0 0 0
05/10/2021
16.60
 52,118 16.56 16.85 16.60 0 0 0
04/10/2021
16.56
 164,950 16.18 16.89 15.88 0 0 0
01/10/2021
16.18
 71,802 16.39 16.39 13.95 184,200 184,200 0
30/09/2021
16.39
 32,658 16.39 16.56 16.26 1,300 0 0.1
29/09/2021
16.39
 67,421 16.14 16.51 16.05 300 0 0.0
28/09/2021
16.14
 105,900 15.97 16.14 15.76 0 0 0
27/09/2021
15.97
 169,514 16.26 16.26 15.97 400 500 -0.0
24/09/2021
16.26
 66,900 16.30 16.72 16.22 0 0 0
23/09/2021
16.30
 111,805 16.43 16.51 16.22 0 0 0
22/09/2021
16.43
 182,850 16.39 16.43 16.18 0 0 0
21/09/2021
16.39
 227,453 16.64 16.64 16.14 0 1,000 -0.0
20/09/2021
16.64
 186,195 16.98 17.10 16.60 0 22,000 -0.9
17/09/2021
16.98
 194,330 16.85 19.41 16.81 0 0 0
16/09/2021
16.85
 105,210 16.77 17.19 16.81 0 0 0
15/09/2021
16.77
 199,700 16.81 16.93 16.18 0 100 -0.0
14/09/2021
16.81
 147,020 17.27 17.56 14.79 1,000 0 0.0
13/09/2021
17.27
 194,100 17.48 17.65 17.06 0 23,500 -1.0
10/09/2021
17.48
 412,746 16.72 19.16 16.72 0 0 0
09/09/2021
16.72
 121,300 16.81 16.81 16.56 0 0 0
08/09/2021
16.81
 115,130 16.93 17.19 16.60 0 0 0
07/09/2021
16.93
 385,849 17.14 19.50 16.81 100 2,000 -0.1
06/09/2021
17.14
 556,200 16.81 17.27 16.30 0 8,000 -0.3
01/09/2021
16.81
 115,500 16.93 16.93 16.64 0 0 0
31/08/2021
16.93
 285,765 16.77 17.14 16.60 2,000 1,000 0.0
30/08/2021
16.77
 307,789 16.18 17.35 16.18 1,500 0 0.1
27/08/2021
16.18
 94,899 15.67 16.18 15.59 0 0 0
26/08/2021
15.67
 116,000 15.51 15.84 15.51 0 0 0
25/08/2021
15.51
 86,151 15.63 15.93 15.25 100 0 0.0
24/08/2021
15.63
 196,852 15.59 16.05 15.34 0 500 -0.0
23/08/2021
15.59
 209,510 16.81 16.81 15.55 0 0 0
20/08/2021
16.81
 297,600 16.98 17.14 15.97 0 0 0
19/08/2021
16.98
 145,300 16.81 17.14 16.81 300 300 0.0
18/08/2021
16.81
 453,300 16.30 17.02 16.05 200 0 0.0
17/08/2021
16.30
 118,900 16.68 16.68 16.26 0 0 0
16/08/2021
16.68
 174,700 16.51 17.14 16.51 0 900 -0.0
13/08/2021
16.51
 362,666 16.01 16.85 15.88 0 1,200 -0.0
12/08/2021
16.01
 194,200 15.76 16.14 15.55 0 0 0
11/08/2021
15.76
 195,262 15.55 16.09 15.55 0 0 0
10/08/2021
15.55
 216,700 15.09 15.76 15.04 100 0 0.0
09/08/2021
15.09
 102,550 14.96 15.09 14.79 0 0 0
06/08/2021
14.96
 59,900 15.09 15.25 14.88 0 0 0
05/08/2021
15.09
 66,800 14.83 15.21 14.79 0 0 0
04/08/2021
14.83
 95,200 14.71 14.92 14.62 0 30,500 -1.1
03/08/2021
14.71
 68,600 14.71 14.88 14.62 100 0 0.0
02/08/2021
14.71
 235,100 15.17 15.17 14.58 0 75,000 -2.6
30/07/2021
15.17
 70,900 15.09 15.34 15.09 5,000 500 0.2
29/07/2021
15.09
 63,410 15.13 15.30 14.92 200 0 0.0
28/07/2021
15.13
 42,500 15.25 15.42 15.13 1,500 0 0.1
27/07/2021
15.25
 64,300 15.13 15.46 15.13 500 0 0.0
26/07/2021
15.13
 82,304 15.13 15.17 14.71 0 100 -0.0
23/07/2021
15.13
 43,200 15.25 15.34 14.96 0 0 0
22/07/2021
15.25
 60,301 15.00 15.30 15.00 100 0 0.0
21/07/2021
15.00
 21,600 15.00 15.42 14.92 300 0 0.0
20/07/2021
15.00
 57,600 14.75 15.51 14.71 100 0 0.0
19/07/2021
14.75
 28,000 15.34 15.34 14.71 0 100 -0.0
16/07/2021
15.34
 55,900 15.30 15.51 15.17 0 0 0
15/07/2021
15.30
 21,100 15.21 15.42 15.04 0 0 0
14/07/2021
15.21
 47,200 15.21 15.46 14.96 0 0 0
13/07/2021
15.21
 56,500 15.13 15.51 14.96 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |