CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
0.50
(3.18%)
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
(2025-12-29) 		-0.50 -3.03% 1,022,800 268,100 4.5
16
17
16.20
2 tháng
(2025-12-01) 		-1.14 -6.65% 2,113,600 898,100 15.0
16
17.14
16.20
3 tháng
(2025-10-30) 		-1.14 -6.65% 3,958,300 1,401,900 23.7
16
17.73
16.20
6 tháng
(2025-08-01) 		1.03 6.86% 16,713,000 3,555,200 57.7
14.68
17.73
16.20
12 tháng
(2025-02-03) 		1.42 9.75% 40,779,053 -520,060 39.5
8.96
17.73
16.20
24 tháng
(2024-02-15) 		0.16 1.03% 66,983,800 -745,920 35.1
8.96
17.73
16.20
36 tháng
(2023-02-13) 		-0.11 -0.69% 121,717,931 2,850,203 100.4
8.96
18.40
16.20
60 tháng
(2021-02-23) 		1.35 9.20% 187,282,697 4,450,393 146.2
8.96
22.16
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
7.82
 96,293 8.07 8.14 7.78 0 0 0
22/01/2020
8.07
 188,125 8.79 8.79 7.96 0 0 0
21/01/2020
8.79
 597,050 8.07 8.79 7.89 200 29,400 -0.7
20/01/2020
8.07
 482,003 8.11 8.11 7.57 0 20,600 -0.4
17/01/2020
8.11
 913,490 8.86 8.86 7.82 0 0 0
16/01/2020
8.86
 332,490 8.54 8.90 8.32 0 0 0
15/01/2020
8.54
 197,625 8.54 8.61 8.43 500 4,900 -0.1
14/01/2020
8.54
 163,335 8.57 8.68 8.50 700 70,000 -1.7
13/01/2020
8.57
 260,732 8.65 8.68 8.39 0 0 0
10/01/2020
8.65
 142,210 8.79 8.90 8.61 15,400 0 0.4
09/01/2020
8.79
 270,200 8.50 8.90 8.50 10,100 40,000 -0.7
08/01/2020
8.50
 291,439 8.43 8.65 8.29 10,200 66,000 -1.3
07/01/2020
8.43
 448,350 8.07 8.43 8.11 0 75,000 -1.7
06/01/2020
8.07
 137,878 8.14 8.22 8.07 933 0 0.0
03/01/2020
8.14
 141,194 8.14 8.18 8.11 0 60,000 -1.4
02/01/2020
8.14
 330,309 7.75 8.22 7.71 700 69,800 -1.6
31/12/2019
7.75
 149,052 7.82 7.82 7.68 0 20 -0.0
30/12/2019
7.82
 52,210 7.71 7.86 7.71 200 300 -0.0
27/12/2019
7.71
 117,260 7.89 7.96 7.71 0 0 0
26/12/2019
7.89
 183,890 7.71 8.04 7.53 1,220 21,300 -0.4
25/12/2019
7.71
 104,420 7.64 7.71 7.53 0 12,600 -0.3
24/12/2019
7.64
 174,110 7.57 8.07 7.53 0 31,600 -0.7
23/12/2019
7.57
 136,040 7.57 7.68 7.50 0 0 0
20/12/2019
7.57
 67,502 7.39 7.89 7.39 1,100 0 0.0
19/12/2019
7.39
 192,710 7.43 7.64 7.35 500 40,900 -0.8
18/12/2019
7.43
 39,790 7.50 7.53 7.21 0 0 0
17/12/2019
7.50
 61,200 7.64 7.64 7.43 1,200 0 0.0
16/12/2019
7.64
 167,802 7.61 7.64 7.50 2,000 0 0.0
13/12/2019
7.61
 105,460 7.75 7.89 7.57 1,000 20,000 -0.4
12/12/2019
7.75
 195,413 7.78 7.96 7.64 2,000 13,000 -0.2
11/12/2019
7.78
 448,268 7.25 8.29 7.32 1,427 105,000 -2.2
10/12/2019
7.25
 110,814 7.21 7.53 7.17 1,000 40,000 -0.8
09/12/2019
7.21
 178,500 6.92 7.28 6.89 400 0 0.0
06/12/2019
6.92
 90,500 6.74 7.00 6.71 0 0 0
05/12/2019
6.74
 65,473 6.60 6.74 6.60 0 200 -0.0
04/12/2019
6.60
 90,150 6.71 6.74 6.60 0 0 0
03/12/2019
6.71
 84,600 6.78 6.78 6.64 0 0 0
02/12/2019
6.78
 110,410 6.82 6.85 6.71 7,000 0 0.1
29/11/2019
6.82
 125,240 7.00 7.00 6.78 100 3,600 -0.1
28/11/2019
7.00
 170,980 6.49 7.53 6.74 10,000 23,500 -0.3
27/11/2019
6.49
 225,330 6.64 6.71 6.46 100 121,400 -2.2
26/11/2019
6.64
 360,670 6.78 6.96 6.53 0 73,000 -1.4
25/11/2019
6.78
 210,240 7.21 7.35 6.78 400 77,000 -1.5
22/11/2019
7.21
 264,760 7.53 7.64 7.10 3,200 40,200 -0.8
21/11/2019
7.53
 78,130 7.61 7.68 7.53 0 26,700 -0.6
20/11/2019
7.61
 145,988 7.86 7.89 7.57 15,700 0 0.3
19/11/2019
7.86
 107,555 7.78 7.86 7.71 300 0 0.0
18/11/2019
7.78
 50,050 7.78 7.86 7.71 0 0 0
15/11/2019
7.78
 120,656 7.82 7.89 7.75 1,100 0 0.0
14/11/2019
7.82
 109,798 7.78 7.86 7.71 0 0 0
13/11/2019
7.78
 126,910 7.96 8.07 7.78 0 0 0
12/11/2019
7.96
 108,250 7.89 8.11 7.89 15,000 22,300 -0.2
11/11/2019
7.89
 67,680 7.96 7.96 7.82 1,300 4,500 -0.1
08/11/2019
7.96
 67,178 8.07 8.11 7.89 0 20 -0.0
07/11/2019
8.07
 59,630 8.04 8.11 8.00 22,500 0 0.5
06/11/2019
8.04
 101,222 7.82 8.07 7.78 100 0 0.0
05/11/2019
7.82
 102,850 7.86 7.89 7.75 510 0 0.0
04/11/2019
7.86
 77,410 7.96 8.04 7.82 5,200 0 0.1
01/11/2019
7.96
 69,816 8.07 8.07 7.93 0 0 0
31/10/2019
8.07
 48,520 8.14 8.22 8.04 1,000 0 0.0
30/10/2019
8.14
 58,100 8.11 8.18 8.11 2,400 0 0.1
29/10/2019
8.11
 232,340 8.04 8.32 8.00 740 0 0.0
28/10/2019
8.04
 128,660 7.82 8.07 7.82 800 5,000 -0.1
25/10/2019
7.82
 46,000 7.89 7.89 7.78 0 0 0
24/10/2019
7.89
 69,135 8.00 8.04 7.86 0 89,900 -2.0
23/10/2019
8.00
 142,700 7.75 8.07 7.57 2,000 5,000 -0.1
22/10/2019
7.75
 262,970 7.89 7.89 7.68 0 32,000 -0.7
21/10/2019
7.89
 278,600 8.29 8.32 7.82 79,900 0 1.8
18/10/2019
8.29
 161,950 8.43 8.54 8.25 0 300 -0.0
17/10/2019
8.43
 97,473 8.57 8.61 8.43 0 500 -0.0
16/10/2019
8.57
 215,449 8.90 8.97 8.57 100 0 0.0
15/10/2019
8.90
 92,490 8.90 9.00 8.86 200 0 0.0
14/10/2019
8.90
 94,130 8.61 8.93 8.68 0 0 0
11/10/2019
8.61
 102,516 8.72 8.79 8.61 0 0 0
10/10/2019
8.72
 159,500 8.83 8.90 8.65 30,100 0 0.7
09/10/2019
8.83
 89,045 8.97 8.97 8.83 0 0 0
08/10/2019
8.97
 53,160 8.90 9.00 8.90 900 0 0.0
07/10/2019
8.90
 172,650 9.00 9.08 8.86 9,500 3,000 0.2
04/10/2019
9.00
 117,255 9.18 9.22 8.97 100 135,100 -3.5
03/10/2019
9.18
 78,392 9.11 9.18 9.00 7,900 0 0.2
02/10/2019
9.11
 107,710 9.26 9.29 9.08 200 3,000 -0.1
01/10/2019
9.26
 44,270 9.29 9.33 9.22 135,100 0 3.5
30/09/2019
9.29
 126,540 9.40 9.47 9.15 0 0 0
27/09/2019
9.40
 78,515 9.65 9.65 9.33 23,200 3,700 0.5
26/09/2019
9.65
 121,960 9.43 9.69 8.00 32,500 0 0.9
25/09/2019
9.43
 113,830 9.11 9.69 9.11 14,000 2,000 0.3
24/09/2019
9.11
 284,750 9.40 9.43 8.90 18,000 3,800 0.4
23/09/2019
9.40
 180,080 9.54 9.58 9.40 0 71,200 -1.9
20/09/2019
9.54
 43,310 9.69 9.76 9.51 600 0 0.0
19/09/2019
9.69
 97,000 9.65 9.76 9.61 15,000 5,000 0.3
18/09/2019
9.65
 145,133 9.79 9.79 9.33 55,200 0 1.5
17/09/2019
9.79
 200,160 9.94 9.97 9.76 0 0 0
16/09/2019
9.94
 103,509 9.97 10.01 9.90 12,100 0 0.3
13/09/2019
9.97
 110,713 10.08 10.08 9.90 0 0 0
12/09/2019
10.08
 92,840 10.01 10.15 10.01 1,000 0 0.0
11/09/2019
10.01
 77,820 10.01 10.01 9.87 0 0 0
10/09/2019
10.01
 85,097 10.26 10.26 9.87 0 0 0
09/09/2019
10.26
 72,053 10.33 10.44 10.15 0 1,500 -0.0
06/09/2019
10.33
 175,040 10.01 10.40 9.90 0 0 0
05/09/2019
10.01
 65,624 9.90 10.08 9.90 15,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |