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)
22/09/2020
12.41
 216,971 12.41 12.64 12.17 0 0 0
21/09/2020
12.41
 231,719 12.29 12.64 12.17 400 0 0.0
18/09/2020
12.29
 180,874 12.09 12.29 12.05 0 0 0
17/09/2020
12.09
 178,529 12.21 12.21 11.97 0 0 0
16/09/2020
12.21
 125,527 12.33 12.41 12.05 0 200 -0.0
15/09/2020
12.33
 231,632 12.29 12.68 12.13 0 0 0
14/09/2020
12.29
 589,701 11.57 12.52 11.53 2,400 0 0.1
11/09/2020
11.57
 127,731 11.53 11.65 11.37 0 0 0
10/09/2020
11.53
 113,123 11.65 11.69 11.45 60 0 0.0
09/09/2020
11.65
 172,192 11.49 11.85 11.21 0 0 0
08/09/2020
11.49
 202,700 11.37 11.53 11.29 0 0 0
07/09/2020
11.37
 435,080 11.05 11.65 11.01 30 0 0.0
04/09/2020
11.05
 80,493 11.09 11.13 10.74 0 0 0
03/09/2020
11.09
 109,368 11.01 11.17 10.97 0 0 0
01/09/2020
11.01
 111,160 10.81 11.09 10.74 0 0 0
31/08/2020
10.81
 108,060 11.01 11.09 10.78 0 0 0
28/08/2020
11.01
 189,390 10.97 11.29 11.01 0 0 0
27/08/2020
10.97
 218,682 10.85 11.17 10.78 0 2,500 -0.1
26/08/2020
10.85
 64,762 10.93 11.05 10.74 0 700 -0.0
25/08/2020
10.93
 185,847 10.58 11.05 10.62 0 0 0
24/08/2020
10.58
 152,655 10.54 10.62 10.50 0 1,000 -0.0
21/08/2020
10.54
 92,181 10.46 10.58 10.34 0 0 0
20/08/2020
10.46
 23,220 10.54 10.66 10.30 0 0 0
19/08/2020
10.54
 51,595 10.34 10.54 10.34 0 0 0
18/08/2020
10.34
 28,360 10.26 10.38 10.26 0 0 0
17/08/2020
10.26
 42,761 10.34 10.34 10.18 0 0 0
14/08/2020
10.34
 79,619 10.46 10.50 10.18 0 0 0
13/08/2020
10.46
 63,621 10.54 10.66 10.42 0 0 0
12/08/2020
10.54
 100,435 10.54 10.66 10.26 0 0 0
11/08/2020
10.54
 94,404 10.34 10.66 10.34 0 0 0
10/08/2020
10.34
 55,279 10.34 10.46 10.26 0 0 0
07/08/2020
10.34
 123,972 10.14 10.54 10.18 0 200 -0.0
06/08/2020
10.14
 93,680 9.90 10.26 9.86 40 0 0.0
05/08/2020
9.90
 90,906 9.90 10.02 9.74 0 0 0
04/08/2020
9.90
 37,232 9.82 10.02 9.86 0 0 0
03/08/2020
9.82
 35,325 9.58 9.86 9.54 0 6,000 -0.1
31/07/2020
9.58
 56,200 9.66 9.70 8.43 0 0 0
30/07/2020
9.66
 34,200 9.54 9.74 9.54 0 0 0
29/07/2020
9.54
 58,422 9.82 9.94 9.26 0 0 0
28/07/2020
9.82
 99,893 9.30 9.94 9.14 0 300 -0.0
27/07/2020
9.30
 182,984 10.14 10.14 8.95 1,000 500 0.0
24/07/2020
10.14
 168,700 10.81 10.89 10.14 0 5,700 -0.2
23/07/2020
10.81
 74,080 10.70 10.81 10.62 0 0 0
22/07/2020
10.70
 66,600 10.85 10.93 10.70 0 0 0
21/07/2020
10.85
 95,685 10.97 10.97 10.66 0 0 0
20/07/2020
10.97
 62,466 11.29 11.29 10.97 0 0 0
17/07/2020
11.29
 148,192 11.05 11.33 11.09 0 0 0
16/07/2020
11.05
 267,045 10.66 11.09 10.66 600 0 0.0
15/07/2020
10.66
 75,328 10.58 10.70 10.50 0 0 0
14/07/2020
10.58
 27,800 10.54 10.58 10.42 0 0 0
13/07/2020
10.54
 22,931 10.54 10.70 10.38 0 0 0
10/07/2020
10.54
 39,660 10.70 10.74 10.34 0 0 0
09/07/2020
10.70
 109,752 10.50 10.81 10.50 0 0 0
08/07/2020
10.50
 41,180 10.38 10.50 10.38 80 0 0.0
07/07/2020
10.38
 57,070 10.38 10.66 10.34 0 0 0
06/07/2020
10.38
 72,333 10.42 10.46 10.34 0 0 0
03/07/2020
10.42
 40,032 10.42 10.50 10.34 0 0 0
02/07/2020
10.42
 45,710 10.50 10.50 10.34 0 0 0
01/07/2020
10.50
 103,000 10.22 10.74 10.18 0 0 0
30/06/2020
10.22
 55,287 10.38 10.62 10.14 0 0 0
29/06/2020
10.38
 101,170 10.70 10.74 10.18 0 0 0
26/06/2020
10.70
 40,085 10.85 10.85 10.58 0 0 0
25/06/2020
10.85
 51,450 10.85 10.85 10.34 0 0 0
24/06/2020
10.85
 75,725 10.93 11.01 10.74 0 0 0
23/06/2020
10.93
 83,510 11.01 11.09 10.81 0 1,000 -0.0
22/06/2020
11.01
 137,180 10.89 11.13 10.85 1,400 0 0.0
19/06/2020
10.89
 112,141 10.54 11.05 10.38 0 300 -0.0
18/06/2020
10.54
 60,750 10.38 10.62 10.30 0 16,400 -0.4
17/06/2020
10.38
 45,952 10.38 10.54 10.26 0 0 0
16/06/2020
10.38
 91,198 9.94 10.58 10.26 0 5,400 -0.1
15/06/2020
9.94
 131,461 10.30 10.54 9.94 1,000 17,900 -0.4
12/06/2020
10.30
 163,495 10.38 10.42 9.90 1,300 400 0.0
11/06/2020
10.38
 300,596 11.21 11.45 10.14 500 0 0.0
10/06/2020
11.21
 177,075 11.53 11.53 11.13 200 1,100 -0.0
09/06/2020
11.53
 196,437 11.77 11.89 11.33 200 0 0.0
08/06/2020
11.77
 306,773 11.33 11.93 11.37 0 0 0
05/06/2020
11.33
 242,255 11.09 11.61 10.93 0 0 0
04/06/2020
11.09
 116,018 11.13 11.37 10.97 0 0 0
03/06/2020
11.13
 52,331 11.01 11.17 10.93 0 200 -0.0
02/06/2020
11.01
 71,072 11.01 11.05 10.81 0 0 0
01/06/2020
11.01
 124,929 11.05 11.33 10.93 0 0 0
29/05/2020
11.05
 118,915 11.05 11.13 10.78 0 1,100 -0.0
28/05/2020
11.05
 120,627 11.25 11.33 11.01 0 0 0
27/05/2020
11.25
 149,079 11.49 11.61 11.17 1,000 0 0.0
26/05/2020
11.49
 412,270 10.66 11.53 10.66 0 100 -0.0
25/05/2020
10.66
 106,530 10.50 10.66 10.42 0 0 0
22/05/2020
10.50
 141,159 10.66 10.74 10.50 0 0 0
21/05/2020
10.66
 84,950 10.66 10.70 10.58 0 0 0
20/05/2020
10.66
 125,680 10.54 10.74 10.46 2,400 4,000 -0.0
19/05/2020
10.54
 245,400 10.50 10.74 10.42 4,900 1,000 0.1
18/05/2020
10.50
 120,260 10.46 10.66 10.26 400 0 0.0
15/05/2020
10.46
 169,940 10.42 10.70 10.26 4,000 0 0.1
14/05/2020
10.42
 202,570 10.66 10.85 10.26 0 0 0
13/05/2020
10.66
 213,298 10.78 10.85 10.46 1,000 0 0.0
12/05/2020
10.78
 227,600 10.74 11.09 10.58 200 0 0.0
11/05/2020
10.74
 308,725 10.06 10.93 10.10 0 5,000 -0.1
08/05/2020
10.06
 278,960 9.94 10.34 9.94 0 0 0
07/05/2020
9.94
 236,500 9.46 9.94 9.42 0 0 0
06/05/2020
9.46
 84,000 9.22 9.46 9.22 0 800 0
05/05/2020
9.22
 65,153 9.14 9.30 8.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |