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)
03/12/2019
6.81
 84,600 6.88 6.88 6.74 0 0 0
02/12/2019
6.88
 110,410 6.92 6.96 6.81 7,000 0 0.1
29/11/2019
6.92
 125,240 7.10 7.10 6.88 100 3,600 -0.1
28/11/2019
7.10
 170,980 6.59 7.65 6.85 10,000 23,500 -0.3
27/11/2019
6.59
 225,330 6.74 6.81 6.56 100 121,400 -2.2
26/11/2019
6.74
 360,670 6.88 7.07 6.63 0 73,000 -1.4
25/11/2019
6.88
 210,240 7.32 7.47 6.88 400 77,000 -1.5
22/11/2019
7.32
 264,760 7.65 7.76 7.21 3,200 40,200 -0.8
21/11/2019
7.65
 78,130 7.72 7.79 7.65 0 26,700 -0.6
20/11/2019
7.72
 145,988 7.98 8.01 7.68 15,700 0 0.3
19/11/2019
7.98
 107,555 7.90 7.98 7.83 300 0 0.0
18/11/2019
7.90
 50,050 7.90 7.98 7.83 0 0 0
15/11/2019
7.90
 120,656 7.94 8.01 7.87 1,100 0 0.0
14/11/2019
7.94
 109,798 7.90 7.98 7.83 0 0 0
13/11/2019
7.90
 126,910 8.09 8.19 7.90 0 0 0
12/11/2019
8.09
 108,250 8.01 8.23 8.01 15,000 22,300 -0.2
11/11/2019
8.01
 67,680 8.09 8.09 7.94 1,300 4,500 -0.1
08/11/2019
8.09
 67,178 8.19 8.23 8.01 0 20 -0.0
07/11/2019
8.19
 59,630 8.16 8.23 8.12 22,500 0 0.5
06/11/2019
8.16
 101,222 7.94 8.19 7.90 100 0 0.0
05/11/2019
7.94
 102,850 7.98 8.01 7.87 510 0 0.0
04/11/2019
7.98
 77,410 8.09 8.16 7.94 5,200 0 0.1
01/11/2019
8.09
 69,816 8.19 8.19 8.05 0 0 0
31/10/2019
8.19
 48,520 8.27 8.34 8.16 1,000 0 0.0
30/10/2019
8.27
 58,100 8.23 8.30 8.23 2,400 0 0.1
29/10/2019
8.23
 232,340 8.16 8.45 8.12 740 0 0.0
28/10/2019
8.16
 128,660 7.94 8.19 7.94 800 5,000 -0.1
25/10/2019
7.94
 46,000 8.01 8.01 7.90 0 0 0
24/10/2019
8.01
 69,135 8.12 8.16 7.98 0 89,900 -2.0
23/10/2019
8.12
 142,700 7.87 8.19 7.68 2,000 5,000 -0.1
22/10/2019
7.87
 262,970 8.01 8.01 7.79 0 32,000 -0.7
21/10/2019
8.01
 278,600 8.41 8.45 7.94 79,900 0 1.8
18/10/2019
8.41
 161,950 8.56 8.67 8.38 0 300 -0.0
17/10/2019
8.56
 97,473 8.70 8.74 8.56 0 500 -0.0
16/10/2019
8.70
 215,449 9.03 9.10 8.70 100 0 0.0
15/10/2019
9.03
 92,490 9.03 9.14 9.00 200 0 0.0
14/10/2019
9.03
 94,130 8.74 9.07 8.81 0 0 0
11/10/2019
8.74
 102,516 8.85 8.92 8.74 0 0 0
10/10/2019
8.85
 159,500 8.96 9.03 8.78 30,100 0 0.7
09/10/2019
8.96
 89,045 9.10 9.10 8.96 0 0 0
08/10/2019
9.10
 53,160 9.03 9.14 9.03 900 0 0.0
07/10/2019
9.03
 172,650 9.14 9.21 9.00 9,500 3,000 0.2
04/10/2019
9.14
 117,255 9.32 9.36 9.10 100 135,100 -3.5
03/10/2019
9.32
 78,392 9.25 9.32 9.14 7,900 0 0.2
02/10/2019
9.25
 107,710 9.40 9.43 9.21 200 3,000 -0.1
01/10/2019
9.40
 44,270 9.43 9.47 9.36 135,100 0 3.5
30/09/2019
9.43
 126,540 9.54 9.61 9.29 0 0 0
27/09/2019
9.54
 78,515 9.80 9.80 9.47 23,200 3,700 0.5
26/09/2019
9.80
 121,960 9.58 9.83 8.12 32,500 0 0.9
25/09/2019
9.58
 113,830 9.25 9.83 9.25 14,000 2,000 0.3
24/09/2019
9.25
 284,750 9.54 9.58 9.03 18,000 3,800 0.4
23/09/2019
9.54
 180,080 9.69 9.72 9.54 0 71,200 -1.9
20/09/2019
9.69
 43,310 9.83 9.91 9.65 600 0 0.0
19/09/2019
9.83
 97,000 9.80 9.91 9.76 15,000 5,000 0.3
18/09/2019
9.80
 145,133 9.94 9.94 9.47 55,200 0 1.5
17/09/2019
9.94
 200,160 10.09 10.12 9.91 0 0 0
16/09/2019
10.09
 103,509 10.12 10.16 10.05 12,100 0 0.3
13/09/2019
10.12
 110,713 10.23 10.23 10.05 0 0 0
12/09/2019
10.23
 92,840 10.16 10.31 10.16 1,000 0 0.0
11/09/2019
10.16
 77,820 10.16 10.16 10.02 0 0 0
10/09/2019
10.16
 85,097 10.42 10.42 10.02 0 0 0
09/09/2019
10.42
 72,053 10.49 10.60 10.31 0 1,500 -0.0
06/09/2019
10.49
 175,040 10.16 10.56 10.05 0 0 0
05/09/2019
10.16
 65,624 10.05 10.23 10.05 15,000 0 0.4
04/09/2019
10.05
 177,832 10.34 10.34 9.98 0 6,530 -0.2
03/09/2019
10.34
 82,665 10.38 10.45 10.20 18,000 0 0.5
30/08/2019
10.38
 127,340 10.38 10.67 10.23 600 9,900 -0.3
29/08/2019
10.38
 83,500 10.34 10.53 10.23 6,530 500 0.2
28/08/2019
10.34
 195,778 10.67 10.78 10.34 800 200 0.0
27/08/2019
10.67
 192,863 10.89 11.00 10.60 5,800 10,000 -0.1
26/08/2019
10.89
 209,590 11.29 11.29 10.82 12,800 60,000 -1.3
23/08/2019
11.29
 480,503 10.93 11.51 11.00 33,100 0 1.0
22/08/2019
10.93
 563,503 10.12 11.22 10.23 1,500 400 0.0
21/08/2019
10.12
 245,870 10.09 10.34 9.98 50,000 33,000 0.4
20/08/2019
10.09
 476,512 10.31 10.38 9.94 0 0 0
19/08/2019
10.31
 320,390 10.45 10.60 10.12 2,000 0 0.1
16/08/2019
10.45
 1,032,541 11.04 11.11 9.98 34,400 400 1.0
15/08/2019
11.04
 946,915 12.64 13.04 10.93 1,600 10,000 -0.3
14/08/2019
12.64
 78,950 12.71 12.86 12.49 100 3,100 -0.1
13/08/2019
12.71
 75,782 12.86 13.07 12.67 0 0 0
12/08/2019
12.86
 31,860 12.86 13.07 12.67 0 0 0
09/08/2019
12.86
 186,151 13.11 13.11 12.53 1,100 200 0.0
08/08/2019
13.11
 189,977 13.44 13.44 12.89 0 2,000 -0.1
07/08/2019
13.44
 106,157 13.48 13.51 13.22 0 0 0
06/08/2019
13.48
 254,805 13.55 13.62 13.18 1,500 1,400 0.0
05/08/2019
13.55
 370,045 13.07 13.66 12.93 0 1,200 -0.0
02/08/2019
13.07
 137,650 13.11 13.11 12.86 0 0 0
01/08/2019
13.11
 170,420 12.86 13.11 12.75 0 0 0
31/07/2019
12.86
 211,987 13.07 13.22 12.75 1,000 1,000 0.0
30/07/2019
13.07
 122,365 13.29 13.48 13.00 0 0 0
29/07/2019
13.29
 110,860 13.44 13.48 13.22 0 0 0
26/07/2019
13.44
 208,680 13.62 13.62 13.22 0 1,000 -0.0
25/07/2019
13.62
 229,622 13.29 13.62 13.26 1,000 0 0.0
24/07/2019
13.29
 313,589 13.11 13.48 13.11 0 0 0
23/07/2019
13.11
 104,801 13.04 13.11 12.97 5,500 0 0.2
22/07/2019
13.04
 168,573 13.00 13.15 12.89 0 0 0
19/07/2019
13.00
 275,195 12.67 13.11 12.67 100 0 0.0
18/07/2019
12.67
 156,920 12.71 12.93 12.60 5,000 0 0.2
17/07/2019
12.71
 166,040 12.82 12.82 12.64 1,100 0 0.0
16/07/2019
12.82
 189,219 12.71 13.04 12.71 4,000 400 0.1

Chính sách bảo mật | Điều khoản sử dụng |