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)
12/07/2021
15.13
 131,430 15.51 15.63 14.54 0 2,000 -0.1
09/07/2021
15.51
 75,610 15.76 16.26 15.34 100 0 0.0
08/07/2021
15.76
 70,115 15.97 16.14 15.67 300 0 0.0
07/07/2021
15.97
 121,300 15.97 16.72 15.63 500 0 0.0
06/07/2021
15.97
 97,583 16.22 17.44 15.97 500 500 0.0
05/07/2021
16.22
 112,800 16.64 16.64 16.18 0 0 0
02/07/2021
16.64
 56,061 16.81 16.81 16.60 0 0 0
01/07/2021
16.81
 69,424 16.93 16.93 16.60 500 0 0.0
30/06/2021
16.93
 118,100 16.72 17.19 14.29 8,900 0 0.4
29/06/2021
16.72
 160,623 16.39 16.98 16.51 700 0 0.0
28/06/2021
16.39
 99,708 16.35 16.64 16.22 600 0 0.0
25/06/2021
16.35
 91,601 16.39 16.72 16.05 0 0 0
24/06/2021
16.39
 101,053 16.56 16.93 16.18 300 0 0.0
23/06/2021
16.56
 136,763 16.72 16.72 15.97 0 0 0
22/06/2021
16.72
 266,257 16.98 17.23 14.54 200 0 0.0
21/06/2021
16.98
 129,900 17.23 17.23 16.85 0 0 0
18/06/2021
17.23
 256,425 17.65 17.86 17.14 300 15,000 -0.6
17/06/2021
17.65
 529,800 16.64 18.28 16.39 0 70,400 -3.0
16/06/2021
16.64
 182,252 17.02 17.10 16.60 100 0 0.0
15/06/2021
17.02
 188,700 16.81 17.23 16.60 0 0 0
14/06/2021
16.81
 196,862 17.19 17.23 14.66 2,000 500 0.1
11/06/2021
17.19
 264,537 17.23 17.65 16.93 0 5,300 -0.2
10/06/2021
17.23
 504,368 16.26 17.23 15.97 1,000 0 0.0
09/06/2021
16.26
 161,840 15.97 18.61 15.46 0 0 0
08/06/2021
15.97
 273,516 16.89 16.89 15.80 0 26,400 -1.0
07/06/2021
16.89
 158,427 17.31 17.65 16.64 600 34,800 -1.4
04/06/2021
17.31
 378,347 16.60 17.86 13.57 0 100 -0.0
03/06/2021
16.60
 619,533 14.92 16.89 14.75 3,600 148,200 -5.5
02/06/2021
14.92
 70,228 14.66 14.92 14.50 0 0 0
01/06/2021
14.66
 49,703 14.88 16.98 14.33 0 1,900 -0.1
31/05/2021
14.88
 141,540 14.88 14.96 14.71 1,000 82,000 -2.8
28/05/2021
14.88
 49,900 14.83 15.30 14.79 100 0 0.0
27/05/2021
14.83
 57,410 14.92 15.13 12.86 0 0 0
26/05/2021
14.92
 94,300 15.30 15.30 14.88 0 0 0
25/05/2021
15.30
 52,300 15.25 15.51 15.09 400 2,500 -0.1
24/05/2021
15.25
 107,200 14.88 15.51 14.88 0 0 0
21/05/2021
14.88
 138,900 14.50 15.09 14.62 0 0 0
20/05/2021
14.50
 56,420 14.71 14.88 14.50 0 10 -0.0
19/05/2021
14.71
 113,834 14.66 14.92 14.66 0 0 0
18/05/2021
14.66
 57,106 14.75 14.79 14.50 0 100 -0.0
17/05/2021
14.75
 36,900 14.66 14.92 14.58 100 0 0.0
14/05/2021
14.66
 81,025 14.75 15.04 14.58 300 0 0.0
13/05/2021
14.75
 79,110 14.92 15.17 14.66 110 30,000 -1.0
12/05/2021
14.92
 87,832 15.04 15.04 14.54 200 0 0.0
11/05/2021
15.04
 56,900 14.75 15.51 14.71 600 9,000 -0.3
10/05/2021
14.75
 69,100 14.66 14.79 14.50 100 0 0.0
07/05/2021
14.66
 37,520 14.88 15.09 14.62 0 0 0
06/05/2021
14.88
 43,200 14.71 15.13 14.75 200 100 0.0
05/05/2021
14.71
 68,425 14.54 15.04 14.54 0 0 0
04/05/2021
14.54
 47,710 14.88 14.88 14.29 0 0 0
29/04/2021
14.88
 46,300 14.79 14.92 14.62 2,000 0 0.1
28/04/2021
14.79
 17,800 14.58 15.00 14.58 1,100 0 0.0
27/04/2021
14.58
 30,115 14.54 14.79 14.29 1,000 0 0.0
26/04/2021
14.54
 117,815 14.71 15.04 14.50 0 0 0
23/04/2021
14.71
 190,684 14.88 15.13 13.87 23,300 0 0.8
22/04/2021
14.88
 166,170 15.46 15.55 14.88 0 0 0
20/04/2021
15.46
 136,900 15.84 16.01 15.34 100 60 0.0
19/04/2021
15.84
 60,200 16.18 16.39 15.84 700 0 0.0
16/04/2021
16.18
 158,207 16.26 16.60 15.84 16,800 0 0.7
15/04/2021
16.26
 341,360 15.30 16.30 15.51 16,400 2,500 0.5
14/04/2021
15.30
 33,395 15.25 15.42 13.03 100 0 0.0
13/04/2021
15.25
 80,343 15.46 15.46 15.13 0 0 0
12/04/2021
15.46
 31,810 15.42 15.63 15.38 0 0 0
09/04/2021
15.42
 67,400 15.51 15.59 15.25 100 0 0.0
08/04/2021
15.51
 65,900 15.38 15.55 15.30 0 0 0
07/04/2021
15.38
 95,400 15.55 15.55 15.34 0 0 0
06/04/2021
15.55
 67,338 15.67 15.67 14.50 0 0 0
05/04/2021
15.67
 54,300 15.59 15.80 14.71 0 100 -0.0
02/04/2021
15.59
 48,085 15.55 15.93 15.42 0 0 0
01/04/2021
15.55
 81,448 15.42 15.55 15.30 3,000 0 0.1
31/03/2021
15.42
 45,155 15.38 15.55 15.25 100 0 0.0
30/03/2021
15.38
 37,573 15.25 15.46 15.04 100 0 0.0
29/03/2021
15.25
 163,815 15.25 15.51 14.71 900 0 0.0
26/03/2021
15.25
 152,700 15.30 15.55 14.75 0 0 0
25/03/2021
15.30
 241,520 15.59 15.84 14.96 100 5,000 -0.2
24/03/2021
15.59
 157,732 16.26 16.30 14.92 100 0 0.0
23/03/2021
16.26
 108,526 16.22 16.56 15.97 0 3,200 -0.1
22/03/2021
16.22
 156,876 16.51 16.81 16.09 200 1,100 -0.0
19/03/2021
16.51
 106,612 16.93 16.93 16.47 200 0 0.0
18/03/2021
16.93
 120,012 16.77 17.23 16.68 600 0 0.0
17/03/2021
16.77
 346,145 15.84 17.19 15.88 0 900 -0.0
16/03/2021
15.84
 135,671 15.67 15.88 15.59 0 0 0
15/03/2021
15.67
 90,790 15.76 15.93 15.63 0 0 0
12/03/2021
15.76
 92,801 15.80 16.18 15.67 0 0 0
11/03/2021
15.80
 306,399 15.13 16.09 15.34 900 0 0.0
10/03/2021
15.13
 57,800 15.21 15.21 15.04 0 0 0
09/03/2021
15.21
 77,010 15.38 15.38 15.04 0 1,000 -0.0
08/03/2021
15.38
 77,700 15.51 15.93 14.29 100 300 -0.0
05/03/2021
15.51
 89,950 15.76 15.76 15.21 300 0 0.0
04/03/2021
15.76
 173,692 15.63 15.88 15.09 1,200 0 0.0
03/03/2021
15.63
 276,992 14.88 16.05 14.83 600 15,000 -0.5
02/03/2021
14.88
 78,964 14.92 15.09 14.79 0 3,700 -0.1
01/03/2021
14.92
 110,629 14.83 15.30 14.71 700 100 0.0
26/02/2021
14.83
 116,170 14.83 14.83 14.58 600 0 0.0
25/02/2021
14.83
 74,980 14.71 15.13 14.75 300 0 0.0
24/02/2021
14.71
 115,973 14.88 15.30 14.66 1,000 200 0.0
23/02/2021
14.88
 154,497 14.92 15.13 14.62 100 0 0.0
22/02/2021
14.92
 150,815 15.34 15.55 14.58 0 3,000 -0.1
19/02/2021
15.34
 262,100 14.83 15.76 14.62 3,900 0 0.1
18/02/2021
14.83
 435,962 13.40 15.13 13.49 300 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |