CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
0.50
(3.18%)
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
(2025-12-29) 		-0.50 -3.03% 1,022,800 268,100 4.5
16
17
16.20
2 tháng
(2025-12-01) 		-1.14 -6.65% 2,113,600 898,100 15.0
16
17.14
16.20
3 tháng
(2025-10-30) 		-1.14 -6.65% 3,958,300 1,401,900 23.7
16
17.73
16.20
6 tháng
(2025-08-01) 		1.03 6.86% 16,713,000 3,555,200 57.7
14.68
17.73
16.20
12 tháng
(2025-02-03) 		1.42 9.75% 40,779,053 -520,060 39.5
8.96
17.73
16.20
24 tháng
(2024-02-15) 		0.16 1.03% 66,983,800 -745,920 35.1
8.96
17.73
16.20
36 tháng
(2023-02-13) 		-0.11 -0.69% 121,717,931 2,850,203 100.4
8.96
18.40
16.20
60 tháng
(2021-02-23) 		1.35 9.20% 187,282,697 4,450,393 146.2
8.96
22.16
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
16.68
 285,765 16.51 16.89 16.35 2,000 1,000 0.0
30/08/2021
16.51
 307,789 15.94 17.09 15.94 1,500 0 0.1
27/08/2021
15.94
 94,899 15.44 15.94 15.36 0 0 0
26/08/2021
15.44
 116,000 15.27 15.60 15.27 0 0 0
25/08/2021
15.27
 86,151 15.40 15.69 15.02 100 0 0.0
24/08/2021
15.40
 196,852 15.36 15.81 15.11 0 500 -0.0
23/08/2021
15.36
 209,510 16.56 16.56 15.31 0 0 0
20/08/2021
16.56
 297,600 16.72 16.89 15.73 0 0 0
19/08/2021
16.72
 145,300 16.56 16.89 16.56 300 300 0.0
18/08/2021
16.56
 453,300 16.06 16.76 15.81 200 0 0.0
17/08/2021
16.06
 118,900 16.43 16.43 16.02 0 0 0
16/08/2021
16.43
 174,700 16.27 16.89 16.27 0 900 -0.0
13/08/2021
16.27
 362,666 15.77 16.60 15.65 0 1,200 -0.0
12/08/2021
15.77
 194,200 15.52 15.89 15.31 0 0 0
11/08/2021
15.52
 195,262 15.31 15.85 15.31 0 0 0
10/08/2021
15.31
 216,700 14.86 15.52 14.82 100 0 0.0
09/08/2021
14.86
 102,550 14.74 14.86 14.57 0 0 0
06/08/2021
14.74
 59,900 14.86 15.02 14.65 0 0 0
05/08/2021
14.86
 66,800 14.61 14.98 14.57 0 0 0
04/08/2021
14.61
 95,200 14.49 14.69 14.40 0 30,500 -1.1
03/08/2021
14.49
 68,600 14.49 14.65 14.40 100 0 0.0
02/08/2021
14.49
 235,100 14.94 14.94 14.36 0 75,000 -2.6
30/07/2021
14.94
 70,900 14.86 15.11 14.86 5,000 500 0.2
29/07/2021
14.86
 63,410 14.90 15.07 14.69 200 0 0.0
28/07/2021
14.90
 42,500 15.02 15.19 14.90 1,500 0 0.1
27/07/2021
15.02
 64,300 14.90 15.23 14.90 500 0 0.0
26/07/2021
14.90
 82,304 14.90 14.94 14.49 0 100 -0.0
23/07/2021
14.90
 43,200 15.02 15.11 14.74 0 0 0
22/07/2021
15.02
 60,301 14.78 15.07 14.78 100 0 0.0
21/07/2021
14.78
 21,600 14.78 15.19 14.69 300 0 0.0
20/07/2021
14.78
 57,600 14.53 15.27 14.49 100 0 0.0
19/07/2021
14.53
 28,000 15.11 15.11 14.49 0 100 -0.0
16/07/2021
15.11
 55,900 15.07 15.27 14.94 0 0 0
15/07/2021
15.07
 21,100 14.98 15.19 14.82 0 0 0
14/07/2021
14.98
 47,200 14.98 15.23 14.74 0 0 0
13/07/2021
14.98
 56,500 14.90 15.27 14.74 100 0 0.0
12/07/2021
14.90
 131,430 15.27 15.40 14.32 0 2,000 -0.1
09/07/2021
15.27
 75,610 15.52 16.02 15.11 100 0 0.0
08/07/2021
15.52
 70,115 15.73 15.89 15.44 300 0 0.0
07/07/2021
15.73
 121,300 15.73 16.47 15.40 500 0 0.0
06/07/2021
15.73
 97,583 15.98 17.18 15.73 500 500 0.0
05/07/2021
15.98
 112,800 16.39 16.39 15.94 0 0 0
02/07/2021
16.39
 56,061 16.56 16.56 16.35 0 0 0
01/07/2021
16.56
 69,424 16.68 16.68 16.35 500 0 0.0
30/06/2021
16.68
 118,100 16.47 16.93 14.07 8,900 0 0.4
29/06/2021
16.47
 160,623 16.14 16.72 16.27 700 0 0.0
28/06/2021
16.14
 99,708 16.10 16.39 15.98 600 0 0.0
25/06/2021
16.10
 91,601 16.14 16.47 15.81 0 0 0
24/06/2021
16.14
 101,053 16.31 16.68 15.94 300 0 0.0
23/06/2021
16.31
 136,763 16.47 16.47 15.73 0 0 0
22/06/2021
16.47
 266,257 16.72 16.97 14.32 200 0 0.0
21/06/2021
16.72
 129,900 16.97 16.97 16.60 0 0 0
18/06/2021
16.97
 256,425 17.38 17.59 16.89 300 15,000 -0.6
17/06/2021
17.38
 529,800 16.39 18.00 16.14 0 70,400 -3.0
16/06/2021
16.39
 182,252 16.76 16.85 16.35 100 0 0.0
15/06/2021
16.76
 188,700 16.56 16.97 16.35 0 0 0
14/06/2021
16.56
 196,862 16.93 16.97 14.45 2,000 500 0.1
11/06/2021
16.93
 264,537 16.97 17.38 16.68 0 5,300 -0.2
10/06/2021
16.97
 504,368 16.02 16.97 15.73 1,000 0 0.0
09/06/2021
16.02
 161,840 15.73 18.34 15.23 0 0 0
08/06/2021
15.73
 273,516 16.64 16.64 15.56 0 26,400 -1.0
07/06/2021
16.64
 158,427 17.05 17.38 16.39 600 34,800 -1.4
04/06/2021
17.05
 378,347 16.35 17.59 13.37 0 100 -0.0
03/06/2021
16.35
 619,533 14.69 16.64 14.53 3,600 148,200 -5.5
02/06/2021
14.69
 70,228 14.45 14.69 14.28 0 0 0
01/06/2021
14.45
 49,703 14.65 16.72 14.11 0 1,900 -0.1
31/05/2021
14.65
 141,540 14.65 14.74 14.49 1,000 82,000 -2.8
28/05/2021
14.65
 49,900 14.61 15.07 14.57 100 0 0.0
27/05/2021
14.61
 57,410 14.69 14.90 12.67 0 0 0
26/05/2021
14.69
 94,300 15.07 15.07 14.65 0 0 0
25/05/2021
15.07
 52,300 15.02 15.27 14.86 400 2,500 -0.1
24/05/2021
15.02
 107,200 14.65 15.27 14.65 0 0 0
21/05/2021
14.65
 138,900 14.28 14.86 14.40 0 0 0
20/05/2021
14.28
 56,420 14.49 14.65 14.28 0 10 -0.0
19/05/2021
14.49
 113,834 14.45 14.69 14.45 0 0 0
18/05/2021
14.45
 57,106 14.53 14.57 14.28 0 100 -0.0
17/05/2021
14.53
 36,900 14.45 14.69 14.36 100 0 0.0
14/05/2021
14.45
 81,025 14.53 14.82 14.36 300 0 0.0
13/05/2021
14.53
 79,110 14.69 14.94 14.45 110 30,000 -1.0
12/05/2021
14.69
 87,832 14.82 14.82 14.32 200 0 0.0
11/05/2021
14.82
 56,900 14.53 15.27 14.49 600 9,000 -0.3
10/05/2021
14.53
 69,100 14.45 14.57 14.28 100 0 0.0
07/05/2021
14.45
 37,520 14.65 14.86 14.40 0 0 0
06/05/2021
14.65
 43,200 14.49 14.90 14.53 200 100 0.0
05/05/2021
14.49
 68,425 14.32 14.82 14.32 0 0 0
04/05/2021
14.32
 47,710 14.65 14.65 14.07 0 0 0
29/04/2021
14.65
 46,300 14.57 14.69 14.40 2,000 0 0.1
28/04/2021
14.57
 17,800 14.36 14.78 14.36 1,100 0 0.0
27/04/2021
14.36
 30,115 14.32 14.57 14.07 1,000 0 0.0
26/04/2021
14.32
 117,815 14.49 14.82 14.28 0 0 0
23/04/2021
14.49
 190,684 14.65 14.90 13.66 23,300 0 0.8
22/04/2021
14.65
 166,170 15.23 15.31 14.65 0 0 0
20/04/2021
15.23
 136,900 15.60 15.77 15.11 100 60 0.0
19/04/2021
15.60
 60,200 15.94 16.14 15.60 700 0 0.0
16/04/2021
15.94
 158,207 16.02 16.35 15.60 16,800 0 0.7
15/04/2021
16.02
 341,360 15.07 16.06 15.27 16,400 2,500 0.5
14/04/2021
15.07
 33,395 15.02 15.19 12.83 100 0 0.0
13/04/2021
15.02
 80,343 15.23 15.23 14.90 0 0 0
12/04/2021
15.23
 31,810 15.19 15.40 15.15 0 0 0
09/04/2021
15.19
 67,400 15.27 15.36 15.02 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |