CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.90
0.20
(1.27%)
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
(2026-05-13) 		-0.30 -1.86% 483,300 53,900 0
15.60
16.20
15.90
2 tháng
(2026-04-13) 		-0.20 -1.25% 1,779,100 511,300 0
15.60
16.40
15.90
3 tháng
(2026-03-16) 		-0.60 -3.66% 2,762,800 511,500 0.1
15.50
16.40
15.90
6 tháng
(2025-12-15) 		-0.55 -3.37% 10,130,800 1,792,000 21.9
15.50
19.40
15.90
12 tháng
(2025-06-17) 		1.32 9.12% 36,554,700 4,226,300 66.6
12.81
19.40
15.90
24 tháng
(2024-06-24) 		-1.54 -8.86% 59,359,014 1,318,640 61.4
8.96
19.40
15.90
36 tháng
(2023-06-28) 		-0.68 -4.11% 113,445,355 2,877,543 90.7
8.96
19.40
15.90
60 tháng
(2021-07-08) 		0.28 1.79% 183,142,400 5,778,553 168.4
8.96
22.16
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2022
17.18
 185,603 17.79 18.00 16.01 0 500 -0.0
22/04/2022
17.79
 162,611 19.04 19.47 17.44 100 1,600 -0.1
21/04/2022
19.04
 188,627 19.30 19.34 18.26 200 2,000 -0.1
20/04/2022
19.30
 282,000 19.47 19.91 18.78 0 500 -0.0
19/04/2022
19.47
 384,901 20.69 20.73 19.47 0 0 0
18/04/2022
20.69
 269,800 20.77 21.38 20.47 0 0 0
15/04/2022
20.77
 420,800 20.34 20.95 20.34 0 0 0
14/04/2022
20.34
 300,400 20.12 20.56 19.91 200 100 0.0
13/04/2022
20.12
 342,564 19.82 20.30 19.56 124,300 0 5.7
12/04/2022
19.82
 397,490 19.17 20.56 18.65 31,300 0 1.4
08/04/2022
19.17
 304,960 19.21 19.47 19.04 0 0 0
07/04/2022
19.21
 366,818 19.00 19.39 19.00 5,000 0 0.2
06/04/2022
19.00
 155,462 19.13 19.13 18.70 0 100 -0.0
05/04/2022
19.13
 153,500 19.04 19.21 18.65 100 0 0.0
04/04/2022
19.04
 209,797 18.65 19.39 18.61 0 0 0
01/04/2022
18.65
 277,634 18.74 18.96 18.18 0 0 0
31/03/2022
18.74
 223,620 18.96 19.00 18.44 6,800 1,000 0.3
30/03/2022
18.96
 234,300 18.96 19.69 18.57 0 200 -0.0
29/03/2022
18.96
 277,964 19.04 19.65 18.61 600 400 0.0
28/03/2022
19.04
 856,977 17.83 19.21 17.79 0 1,000 -0.0
25/03/2022
17.83
 143,822 17.92 17.92 17.74 0 0 0
24/03/2022
17.92
 216,000 17.87 17.96 17.70 300 0 0.0
23/03/2022
17.87
 293,425 17.74 18.57 17.83 0 0 0
22/03/2022
17.74
 83,516 17.74 17.92 17.66 100 0 0.0
21/03/2022
17.74
 97,900 17.83 17.87 17.61 500 0 0.0
18/03/2022
17.83
 60,600 17.87 17.87 17.61 200 0 0.0
17/03/2022
17.87
 91,008 17.83 17.87 17.57 100 0 0.0
16/03/2022
17.83
 97,000 17.96 18.00 17.70 0 2,400 -0.1
15/03/2022
17.96
 83,302 17.96 18.09 17.61 0 0 0
14/03/2022
17.96
 128,716 18.39 18.61 17.79 0 0 0
11/03/2022
18.39
 350,200 18.39 19.17 18.18 400 0 0.0
10/03/2022
18.39
 398,300 17.83 19.43 17.79 1,100 0 0.0
09/03/2022
17.83
 102,020 18.00 18.22 17.44 100 0 0.0
08/03/2022
18.00
 117,200 18.65 18.65 18.00 100 0 0.0
07/03/2022
18.65
 80,700 18.87 18.87 18.52 100 0 0.0
04/03/2022
18.87
 79,658 18.83 19.17 18.78 0 0 0
03/03/2022
18.83
 313,700 18.18 19.21 18.13 100 0 0.0
02/03/2022
18.18
 83,090 18.05 18.39 17.92 0 0 0
01/03/2022
18.05
 70,212 17.66 18.13 17.48 0 0 0
28/02/2022
17.66
 158,441 18.18 18.18 17.31 300 100 0.0
25/02/2022
18.18
 39,090 18.31 18.57 17.74 300 0 0.0
24/02/2022
18.31
 102,412 18.39 18.39 17.53 9,200 0 0.4
23/02/2022
18.39
 81,500 18.13 18.65 18.00 0 0 0
22/02/2022
18.13
 84,040 18.44 18.44 17.92 0 0 0
21/02/2022
18.44
 118,349 17.96 18.83 17.87 1,100 0 0.0
18/02/2022
17.96
 50,100 17.96 18.00 17.74 100 0 0.0
17/02/2022
17.96
 35,340 18.05 18.31 17.96 0 0 0
16/02/2022
18.05
 26,766 18.05 18.31 17.96 0 800 -0.0
15/02/2022
18.05
 34,400 17.96 18.26 17.74 300 400 -0.0
14/02/2022
17.96
 135,264 17.96 18.26 17.61 0 2,500 -0.1
11/02/2022
17.96
 31,700 17.66 18.00 17.53 0 0 0
10/02/2022
17.66
 34,331 17.79 18.35 17.66 900 2,800 -0.1
09/02/2022
17.79
 35,299 17.74 18.09 17.74 0 1,000 -0.0
08/02/2022
17.74
 56,224 17.18 18.05 17.31 0 0 0
07/02/2022
17.18
 23,817 16.83 17.70 17.01 0 0 0
28/01/2022
16.83
 22,382 16.62 17.22 16.57 100 0 0.0
27/01/2022
16.62
 19,200 16.83 16.96 16.62 0 0 0
26/01/2022
16.83
 37,700 16.79 17.01 16.45 200 0 0.0
25/01/2022
16.79
 27,124 16.53 17.61 16.49 200 0 0.0
24/01/2022
16.53
 62,674 17.35 17.61 16.53 500 0 0.0
21/01/2022
17.35
 51,800 17.66 18.13 17.31 0 0 0
20/01/2022
17.66
 29,500 17.61 17.92 17.53 0 0 0
19/01/2022
17.61
 46,500 17.14 17.92 17.27 0 0 0
18/01/2022
17.14
 30,000 17.31 17.92 17.09 2,100 0 0.1
17/01/2022
17.31
 83,300 18.05 18.22 17.22 0 0 0
14/01/2022
18.05
 61,870 17.74 18.61 17.70 0 0 0
13/01/2022
17.74
 85,600 18.31 19.00 17.74 0 0 0
12/01/2022
18.31
 87,410 18.52 18.78 18.09 300 0 0.0
11/01/2022
18.52
 73,404 18.22 19.43 18.31 0 1,000 -0.0
10/01/2022
18.22
 168,013 18.70 18.83 18.00 1,000 0 0.0
07/01/2022
18.70
 63,230 19.08 19.08 18.70 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |