CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.10
0.20
(1.26%)
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
(2026-03-31) 		-0.20 -1.23% 1,028,700 162,500 0
15.70
16.30
16.10
2 tháng
(2026-03-02) 		-2.20 -12.02% 2,979,400 53,500 -1.3
15.50
18.30
16.10
3 tháng
(2026-01-30) 		-0.70 -4.17% 7,136,300 586,700 8.2
15.50
19.40
16.10
6 tháng
(2025-11-03) 		-0.94 -5.52% 10,548,900 1,702,400 26.9
15.50
19.40
16.10
12 tháng
(2025-05-05) 		5.95 58.69% 43,643,900 715,100 53.9
10.05
19.40
16.10
24 tháng
(2024-05-10) 		0.36 2.27% 65,757,420 249,940 49.8
8.96
19.40
16.10
36 tháng
(2023-05-16) 		0.08 0.50% 121,877,833 2,470,043 90.8
8.96
19.40
16.10
60 tháng
(2021-05-26) 		1.41 9.57% 187,756,161 5,037,453 154.3
8.96
22.16
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
15.27
 65,900 15.15 15.31 15.07 0 0 0
07/04/2021
15.15
 95,400 15.31 15.31 15.11 0 0 0
06/04/2021
15.31
 67,338 15.44 15.44 14.28 0 0 0
05/04/2021
15.44
 54,300 15.36 15.56 14.49 0 100 -0.0
02/04/2021
15.36
 48,085 15.31 15.69 15.19 0 0 0
01/04/2021
15.31
 81,448 15.19 15.31 15.07 3,000 0 0.1
31/03/2021
15.19
 45,155 15.15 15.31 15.02 100 0 0.0
30/03/2021
15.15
 37,573 15.02 15.23 14.82 100 0 0.0
29/03/2021
15.02
 163,815 15.02 15.27 14.49 900 0 0.0
26/03/2021
15.02
 152,700 15.07 15.31 14.53 0 0 0
25/03/2021
15.07
 241,520 15.36 15.60 14.74 100 5,000 -0.2
24/03/2021
15.36
 157,732 16.02 16.06 14.69 100 0 0.0
23/03/2021
16.02
 108,526 15.98 16.31 15.73 0 3,200 -0.1
22/03/2021
15.98
 156,876 16.27 16.56 15.85 200 1,100 -0.0
19/03/2021
16.27
 106,612 16.68 16.68 16.23 200 0 0.0
18/03/2021
16.68
 120,012 16.51 16.97 16.43 600 0 0.0
17/03/2021
16.51
 346,145 15.60 16.93 15.65 0 900 -0.0
16/03/2021
15.60
 135,671 15.44 15.65 15.36 0 0 0
15/03/2021
15.44
 90,790 15.52 15.69 15.40 0 0 0
12/03/2021
15.52
 92,801 15.56 15.94 15.44 0 0 0
11/03/2021
15.56
 306,399 14.90 15.85 15.11 900 0 0.0
10/03/2021
14.90
 57,800 14.98 14.98 14.82 0 0 0
09/03/2021
14.98
 77,010 15.15 15.15 14.82 0 1,000 -0.0
08/03/2021
15.15
 77,700 15.27 15.69 14.07 100 300 -0.0
05/03/2021
15.27
 89,950 15.52 15.52 14.98 300 0 0.0
04/03/2021
15.52
 173,692 15.40 15.65 14.86 1,200 0 0.0
03/03/2021
15.40
 276,992 14.65 15.81 14.61 600 15,000 -0.5
02/03/2021
14.65
 78,964 14.69 14.86 14.57 0 3,700 -0.1
01/03/2021
14.69
 110,629 14.61 15.07 14.49 700 100 0.0
26/02/2021
14.61
 116,170 14.61 14.61 14.36 600 0 0.0
25/02/2021
14.61
 74,980 14.49 14.90 14.53 300 0 0.0
24/02/2021
14.49
 115,973 14.65 15.07 14.45 1,000 200 0.0
23/02/2021
14.65
 154,497 14.69 14.90 14.40 100 0 0.0
22/02/2021
14.69
 150,815 15.11 15.31 14.36 0 3,000 -0.1
19/02/2021
15.11
 262,100 14.61 15.52 14.40 3,900 0 0.1
18/02/2021
14.61
 435,962 13.20 14.90 13.29 300 800 -0.0
17/02/2021
13.20
 379,430 11.63 13.29 11.75 100 400 -0.0
09/02/2021
11.63
 61,400 11.51 11.71 11.51 0 0 0
08/02/2021
11.51
 16,400 11.55 11.75 11.18 500 0 0
05/02/2021
11.55
 55,020 11.67 11.75 11.51 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |