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)
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
04/09/2019
9.90
 177,832 10.19 10.19 9.83 0 6,530 -0.2
03/09/2019
10.19
 82,665 10.22 10.30 10.04 18,000 0 0.5
30/08/2019
10.22
 127,340 10.22 10.51 10.08 600 9,900 -0.3
29/08/2019
10.22
 83,500 10.19 10.37 10.08 6,530 500 0.2
28/08/2019
10.19
 195,778 10.51 10.62 10.19 800 200 0.0
27/08/2019
10.51
 192,863 10.73 10.83 10.44 5,800 10,000 -0.1
26/08/2019
10.73
 209,590 11.12 11.12 10.65 12,800 60,000 -1.3
23/08/2019
11.12
 480,503 10.76 11.34 10.83 33,100 0 1.0
22/08/2019
10.76
 563,503 9.97 11.05 10.08 1,500 400 0.0
21/08/2019
9.97
 245,870 9.94 10.19 9.83 50,000 33,000 0.4
20/08/2019
9.94
 476,512 10.15 10.22 9.79 0 0 0
19/08/2019
10.15
 320,390 10.30 10.44 9.97 2,000 0 0.1
16/08/2019
10.30
 1,032,541 10.87 10.94 9.83 34,400 400 1.0
15/08/2019
10.87
 946,915 12.45 12.84 10.76 1,600 10,000 -0.3
14/08/2019
12.45
 78,950 12.52 12.66 12.30 100 3,100 -0.1
13/08/2019
12.52
 75,782 12.66 12.88 12.48 0 0 0
12/08/2019
12.66
 31,860 12.66 12.88 12.48 0 0 0
09/08/2019
12.66
 186,151 12.91 12.91 12.34 1,100 200 0.0
08/08/2019
12.91
 189,977 13.24 13.24 12.70 0 2,000 -0.1
07/08/2019
13.24
 106,157 13.27 13.31 13.02 0 0 0
06/08/2019
13.27
 254,805 13.35 13.42 12.99 1,500 1,400 0.0
05/08/2019
13.35
 370,045 12.88 13.45 12.74 0 1,200 -0.0
02/08/2019
12.88
 137,650 12.91 12.91 12.66 0 0 0
01/08/2019
12.91
 170,420 12.66 12.91 12.56 0 0 0
31/07/2019
12.66
 211,987 12.88 13.02 12.56 1,000 1,000 0.0
30/07/2019
12.88
 122,365 13.09 13.27 12.81 0 0 0
29/07/2019
13.09
 110,860 13.24 13.27 13.02 0 0 0
26/07/2019
13.24
 208,680 13.42 13.42 13.02 0 1,000 -0.0
25/07/2019
13.42
 229,622 13.09 13.42 13.06 1,000 0 0.0
24/07/2019
13.09
 313,589 12.91 13.27 12.91 0 0 0
23/07/2019
12.91
 104,801 12.84 12.91 12.77 5,500 0 0.2
22/07/2019
12.84
 168,573 12.81 12.95 12.70 0 0 0
19/07/2019
12.81
 275,195 12.48 12.91 12.48 100 0 0.0
18/07/2019
12.48
 156,920 12.52 12.74 12.41 5,000 0 0.2
17/07/2019
12.52
 166,040 12.63 12.63 12.45 1,100 0 0.0
16/07/2019
12.63
 189,219 12.52 12.84 12.52 4,000 400 0.1
15/07/2019
12.52
 250,616 12.13 12.56 12.13 5,000 1,500 0.1
12/07/2019
12.13
 193,528 11.84 12.20 11.66 400 0 0.0
11/07/2019
11.84
 183,630 11.91 12.05 11.80 1,500 1,000 0.0
10/07/2019
11.91
 73,077 11.98 12.16 11.91 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |