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)
16/09/2020
12.02
 125,527 12.14 12.22 11.87 0 200 -0.0
15/09/2020
12.14
 231,632 12.10 12.49 11.95 0 0 0
14/09/2020
12.10
 589,701 11.40 12.34 11.36 2,400 0 0.1
11/09/2020
11.40
 127,731 11.36 11.48 11.20 0 0 0
10/09/2020
11.36
 113,123 11.48 11.51 11.28 60 0 0.0
09/09/2020
11.48
 172,192 11.32 11.67 11.04 0 0 0
08/09/2020
11.32
 202,700 11.20 11.36 11.12 0 0 0
07/09/2020
11.20
 435,080 10.89 11.48 10.85 30 0 0.0
04/09/2020
10.89
 80,493 10.93 10.97 10.57 0 0 0
03/09/2020
10.93
 109,368 10.85 11.01 10.81 0 0 0
01/09/2020
10.85
 111,160 10.65 10.93 10.57 0 0 0
31/08/2020
10.65
 108,060 10.85 10.93 10.61 0 0 0
28/08/2020
10.85
 189,390 10.81 11.12 10.85 0 0 0
27/08/2020
10.81
 218,682 10.69 11.01 10.61 0 2,500 -0.1
26/08/2020
10.69
 64,762 10.77 10.89 10.57 0 700 -0.0
25/08/2020
10.77
 185,847 10.42 10.89 10.46 0 0 0
24/08/2020
10.42
 152,655 10.38 10.46 10.34 0 1,000 -0.0
21/08/2020
10.38
 92,181 10.30 10.42 10.18 0 0 0
20/08/2020
10.30
 23,220 10.38 10.50 10.14 0 0 0
19/08/2020
10.38
 51,595 10.18 10.38 10.18 0 0 0
18/08/2020
10.18
 28,360 10.10 10.22 10.10 0 0 0
17/08/2020
10.10
 42,761 10.18 10.18 10.03 0 0 0
14/08/2020
10.18
 79,619 10.30 10.34 10.03 0 0 0
13/08/2020
10.30
 63,621 10.38 10.50 10.26 0 0 0
12/08/2020
10.38
 100,435 10.38 10.50 10.10 0 0 0
11/08/2020
10.38
 94,404 10.18 10.50 10.18 0 0 0
10/08/2020
10.18
 55,279 10.18 10.30 10.10 0 0 0
07/08/2020
10.18
 123,972 9.99 10.38 10.03 0 200 -0.0
06/08/2020
9.99
 93,680 9.75 10.10 9.71 40 0 0.0
05/08/2020
9.75
 90,906 9.75 9.87 9.60 0 0 0
04/08/2020
9.75
 37,232 9.67 9.87 9.71 0 0 0
03/08/2020
9.67
 35,325 9.44 9.71 9.40 0 6,000 -0.1
31/07/2020
9.44
 56,200 9.52 9.56 8.30 0 0 0
30/07/2020
9.52
 34,200 9.40 9.60 9.40 0 0 0
29/07/2020
9.40
 58,422 9.67 9.79 9.13 0 0 0
28/07/2020
9.67
 99,893 9.16 9.79 9.01 0 300 -0.0
27/07/2020
9.16
 182,984 9.99 9.99 8.81 1,000 500 0.0
24/07/2020
9.99
 168,700 10.65 10.73 9.99 0 5,700 -0.2
23/07/2020
10.65
 74,080 10.54 10.65 10.46 0 0 0
22/07/2020
10.54
 66,600 10.69 10.77 10.54 0 0 0
21/07/2020
10.69
 95,685 10.81 10.81 10.50 0 0 0
20/07/2020
10.81
 62,466 11.12 11.12 10.81 0 0 0
17/07/2020
11.12
 148,192 10.89 11.16 10.93 0 0 0
16/07/2020
10.89
 267,045 10.50 10.93 10.50 600 0 0.0
15/07/2020
10.50
 75,328 10.42 10.54 10.34 0 0 0
14/07/2020
10.42
 27,800 10.38 10.42 10.26 0 0 0
13/07/2020
10.38
 22,931 10.38 10.54 10.22 0 0 0
10/07/2020
10.38
 39,660 10.54 10.57 10.18 0 0 0
09/07/2020
10.54
 109,752 10.34 10.65 10.34 0 0 0
08/07/2020
10.34
 41,180 10.22 10.34 10.22 80 0 0.0
07/07/2020
10.22
 57,070 10.22 10.50 10.18 0 0 0
06/07/2020
10.22
 72,333 10.26 10.30 10.18 0 0 0
03/07/2020
10.26
 40,032 10.26 10.34 10.18 0 0 0
02/07/2020
10.26
 45,710 10.34 10.34 10.18 0 0 0
01/07/2020
10.34
 103,000 10.07 10.57 10.03 0 0 0
30/06/2020
10.07
 55,287 10.22 10.46 9.99 0 0 0
29/06/2020
10.22
 101,170 10.54 10.57 10.03 0 0 0
26/06/2020
10.54
 40,085 10.69 10.69 10.42 0 0 0
25/06/2020
10.69
 51,450 10.69 10.69 10.18 0 0 0
24/06/2020
10.69
 75,725 10.77 10.85 10.57 0 0 0
23/06/2020
10.77
 83,510 10.85 10.93 10.65 0 1,000 -0.0
22/06/2020
10.85
 137,180 10.73 10.97 10.69 1,400 0 0.0
19/06/2020
10.73
 112,141 10.38 10.89 10.22 0 300 -0.0
18/06/2020
10.38
 60,750 10.22 10.46 10.14 0 16,400 -0.4
17/06/2020
10.22
 45,952 10.22 10.38 10.10 0 0 0
16/06/2020
10.22
 91,198 9.79 10.42 10.10 0 5,400 -0.1
15/06/2020
9.79
 131,461 10.14 10.38 9.79 1,000 17,900 -0.4
12/06/2020
10.14
 163,495 10.22 10.26 9.75 1,300 400 0.0
11/06/2020
10.22
 300,596 11.04 11.28 9.99 500 0 0.0
10/06/2020
11.04
 177,075 11.36 11.36 10.97 200 1,100 -0.0
09/06/2020
11.36
 196,437 11.59 11.71 11.16 200 0 0.0
08/06/2020
11.59
 306,773 11.16 11.75 11.20 0 0 0
05/06/2020
11.16
 242,255 10.93 11.44 10.77 0 0 0
04/06/2020
10.93
 116,018 10.97 11.20 10.81 0 0 0
03/06/2020
10.97
 52,331 10.85 11.01 10.77 0 200 -0.0
02/06/2020
10.85
 71,072 10.85 10.89 10.65 0 0 0
01/06/2020
10.85
 124,929 10.89 11.16 10.77 0 0 0
29/05/2020
10.89
 118,915 10.89 10.97 10.61 0 1,100 -0.0
28/05/2020
10.89
 120,627 11.08 11.16 10.85 0 0 0
27/05/2020
11.08
 149,079 11.32 11.44 11.01 1,000 0 0.0
26/05/2020
11.32
 412,270 10.50 11.36 10.50 0 100 -0.0
25/05/2020
10.50
 106,530 10.34 10.50 10.26 0 0 0
22/05/2020
10.34
 141,159 10.50 10.57 10.34 0 0 0
21/05/2020
10.50
 84,950 10.50 10.54 10.42 0 0 0
20/05/2020
10.50
 125,680 10.38 10.57 10.30 2,400 4,000 -0.0
19/05/2020
10.38
 245,400 10.34 10.57 10.26 4,900 1,000 0.1
18/05/2020
10.34
 120,260 10.30 10.50 10.10 400 0 0.0
15/05/2020
10.30
 169,940 10.26 10.54 10.10 4,000 0 0.1
14/05/2020
10.26
 202,570 10.50 10.69 10.10 0 0 0
13/05/2020
10.50
 213,298 10.61 10.69 10.30 1,000 0 0.0
12/05/2020
10.61
 227,600 10.57 10.93 10.42 200 0 0.0
11/05/2020
10.57
 308,725 9.91 10.77 9.95 0 5,000 -0.1
08/05/2020
9.91
 278,960 9.79 10.18 9.79 0 0 0
07/05/2020
9.79
 236,500 9.32 9.79 9.28 0 0 0
06/05/2020
9.32
 84,000 9.09 9.32 9.09 0 800 0
05/05/2020
9.09
 65,153 9.01 9.16 8.81 0 0 0
04/05/2020
9.01
 102,083 9.48 9.52 8.81 900 0 0.0
29/04/2020
9.48
 60,550 9.67 9.67 9.44 0 0 0
28/04/2020
9.67
 247,722 9.56 9.79 9.40 0 0 0
27/04/2020
9.56
 277,581 8.85 9.71 8.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |