CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.90
0.20
(1.46%)
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
(2026-08-12) 		-0.70 -4.73% 233,900 17,100 0
13.80
15.10
13.90
2 tháng
(2026-07-13) 		-1.50 -9.62% 501,000 -2,900 0
13.80
15.70
13.90
3 tháng
(2026-06-15) 		-1.80 -11.32% 666,400 9,670 0
13.80
16
13.90
6 tháng
(2026-03-16) 		-2.30 -14.02% 3,433,100 523,770 0.1
13.80
16.40
13.90
12 tháng
(2025-09-16) 		-2.65 -15.80% 15,693,200 2,572,770 35.1
13.80
19.40
13.90
24 tháng
(2024-09-23) 		-1.17 -7.69% 54,425,991 1,130,910 57.8
8.96
19.40
13.90
36 tháng
(2023-09-27) 		-4.03 -22.21% 89,565,501 1,772,850 69.0
8.96
19.40
13.90
60 tháng
(2021-10-07) 		-2.46 -14.84% 174,706,935 5,944,423 174.0
8.96
22.16
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2021
19.50
 205,660 19.37 19.78 19.16 0 0 0
11/11/2021
19.37
 185,900 19.66 19.66 19.04 0 0 0
10/11/2021
19.66
 168,961 19.25 19.66 19.04 0 1 -0.0
09/11/2021
19.25
 339,000 19.66 19.78 18.96 1,000 0 0.0
08/11/2021
19.66
 296,550 19.50 20.24 19.45 100 0 0.0
05/11/2021
19.50
 527,373 18.79 19.74 18.79 4,200 7,800 -0.2
04/11/2021
18.79
 331,779 18.09 19.00 17.76 7,800 0 0.4
03/11/2021
18.09
 326,688 18.54 18.75 17.96 100 0 0.0
02/11/2021
18.54
 91,162 18.75 19.00 18.50 0 0 0
01/11/2021
18.75
 753,551 17.30 19.87 17.34 0 0 0
29/10/2021
17.30
 181,772 17.14 17.72 17.05 0 0 0
28/10/2021
17.14
 288,520 17.38 17.43 17.09 0 0 0
27/10/2021
17.38
 202,400 17.22 17.63 17.34 0 100 -0.0
26/10/2021
17.22
 221,400 17.34 17.63 17.09 0 0 0
25/10/2021
17.34
 594,000 16.47 17.96 16.51 0 0 0
22/10/2021
16.47
 172,300 16.18 16.47 16.23 0 0 0
21/10/2021
16.18
 112,200 16.02 16.47 15.98 0 0 0
20/10/2021
16.02
 81,200 16.14 16.14 15.98 0 0 0
19/10/2021
16.14
 80,500 16.23 16.23 15.98 0 0 0
18/10/2021
16.23
 130,500 16.23 16.47 16.18 0 0 0
15/10/2021
16.23
 60,100 16.27 16.35 16.18 0 0 0
14/10/2021
16.27
 74,600 16.18 16.51 16.18 0 0 0
13/10/2021
16.18
 150,300 16.43 16.43 16.14 0 0 0
12/10/2021
16.43
 77,900 16.56 16.56 16.35 2,900 0 0.1
11/10/2021
16.56
 76,700 16.56 16.72 16.51 0 0 0
08/10/2021
16.56
 186,300 16.56 16.68 16.39 0 100 -0.0
07/10/2021
16.56
 193,617 16.39 16.56 16.14 0 0 0
06/10/2021
16.39
 43,400 16.35 16.47 16.31 0 0 0
05/10/2021
16.35
 52,118 16.31 16.60 16.35 0 0 0
04/10/2021
16.31
 164,950 15.94 16.64 15.65 0 0 0
01/10/2021
15.94
 71,802 16.14 16.14 13.74 184,200 184,200 0
30/09/2021
16.14
 32,658 16.14 16.31 16.02 1,300 0 0.1
29/09/2021
16.14
 67,421 15.89 16.27 15.81 300 0 0.0
28/09/2021
15.89
 105,900 15.73 15.89 15.52 0 0 0
27/09/2021
15.73
 169,514 16.02 16.02 15.73 400 500 -0.0
24/09/2021
16.02
 66,900 16.06 16.47 15.98 0 0 0
23/09/2021
16.06
 111,805 16.18 16.27 15.98 0 0 0
22/09/2021
16.18
 182,850 16.14 16.18 15.94 0 0 0
21/09/2021
16.14
 227,453 16.39 16.39 15.89 0 1,000 -0.0
20/09/2021
16.39
 186,195 16.72 16.85 16.35 0 22,000 -0.9
17/09/2021
16.72
 194,330 16.60 19.12 16.56 0 0 0
16/09/2021
16.60
 105,210 16.51 16.93 16.56 0 0 0
15/09/2021
16.51
 199,700 16.56 16.68 15.94 0 100 -0.0
14/09/2021
16.56
 147,020 17.01 17.30 14.57 1,000 0 0.0
13/09/2021
17.01
 194,100 17.22 17.38 16.80 0 23,500 -1.0
10/09/2021
17.22
 412,746 16.47 18.87 16.47 0 0 0
09/09/2021
16.47
 121,300 16.56 16.56 16.31 0 0 0
08/09/2021
16.56
 115,130 16.68 16.93 16.35 0 0 0
07/09/2021
16.68
 385,849 16.89 19.21 16.56 100 2,000 -0.1
06/09/2021
16.89
 556,200 16.56 17.01 16.06 0 8,000 -0.3
01/09/2021
16.56
 115,500 16.68 16.68 16.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |