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)
19/02/2019
15.42
 438,106 15.35 15.68 15.19 200 8,100 -0.4
18/02/2019
15.35
 292,120 15.55 15.71 15.22 0 4,300 -0.2
15/02/2019
15.55
 334,940 15.65 15.74 15.42 3,500 44,000 -1.9
14/02/2019
15.65
 253,933 15.88 16.01 15.61 0 8,000 -0.4
13/02/2019
15.88
 273,460 15.91 16.07 15.81 10,600 700 0.5
12/02/2019
15.91
 580,095 15.22 15.97 15.12 2,000 12,300 -0.5
11/02/2019
15.22
 186,240 15.16 15.42 15.06 0 2,000 -0.1
01/02/2019
15.16
 87,110 14.96 15.22 14.80 0 0 0
31/01/2019
14.96
 229,301 15.29 15.29 14.83 1,100 0 0.0
30/01/2019
15.29
 361,979 15.25 15.55 15.12 11,000 8,000 0.1
29/01/2019
15.25
 382,734 14.89 15.38 14.80 9,000 4,400 0.2
28/01/2019
14.89
 226,420 14.73 15.06 14.57 18,000 2,300 0.7
25/01/2019
14.73
 268,060 15.06 15.16 14.60 0 600 -0.0
24/01/2019
15.06
 131,530 15.22 15.32 14.99 0 1,000 -0.0
23/01/2019
15.22
 433,761 14.70 15.38 14.80 0 2,000 -0.0
22/01/2019
14.70
 223,814 14.96 15.06 14.63 0 2,000 -0.1
21/01/2019
14.96
 401,890 14.53 15.09 14.57 5,000 0 0.2
18/01/2019
14.53
 508,214 13.68 14.60 13.88 84,000 0 3.7
17/01/2019
13.68
 178,976 13.81 14.21 13.65 1,000 0 0.0
16/01/2019
13.81
 257,530 13.45 14.14 13.75 1,000 7,200 -0.3
15/01/2019
13.45
 192,416 12.90 13.65 12.90 2,000 0 0.1
14/01/2019
12.90
 132,031 12.73 13.03 12.64 0 5,000 -0.2
11/01/2019
12.73
 75,737 12.44 12.80 12.50 100 0 0.0
10/01/2019
12.44
 118,527 12.67 12.67 12.41 0 0 0
09/01/2019
12.67
 44,046 12.64 12.90 12.60 20,700 0 0.0
08/01/2019
12.64
 72,350 12.60 12.77 12.60 20,700 0 0.8
07/01/2019
12.60
 71,530 12.41 13.06 12.44 29,300 5,500 0.9
04/01/2019
12.41
 189,602 12.50 12.60 11.78 50,000 0 1.9
03/01/2019
12.50
 210,920 12.83 13.06 12.44 0 0 0
02/01/2019
12.83
 71,510 13.19 13.19 12.83 100 0 0.0
28/12/2018
13.19
 178,010 13.13 13.19 12.64 106,800 3,800 4.1
27/12/2018
13.13
 188,600 12.77 13.26 12.86 62,000 0 2.5
26/12/2018
12.77
 95,680 12.77 13.03 12.70 11,400 0 0.4
25/12/2018
12.77
 229,902 13.36 13.36 12.60 0 0 0
24/12/2018
13.36
 157,520 13.85 13.85 13.22 0 0 0
21/12/2018
13.85
 158,251 13.49 13.88 13.26 0 0 0
20/12/2018
13.49
 146,110 13.16 13.58 12.90 0 0 0
19/12/2018
13.16
 307,600 13.75 13.75 12.73 1,500 500 0.0
18/12/2018
13.75
 359,445 14.30 14.30 13.26 100 0 0.0
17/12/2018
14.30
 191,350 14.70 14.70 14.17 0 500 -0.0
14/12/2018
14.70
 139,560 14.80 14.89 14.53 0 0 0
13/12/2018
14.80
 93,601 14.53 14.80 14.57 0 500 -0.0
12/12/2018
14.53
 325,440 14.66 14.73 14.40 2,000 63,060 -2.7
11/12/2018
14.66
 138,319 15.02 15.12 14.53 2,000 19,400 -0.8
10/12/2018
15.02
 172,791 15.09 15.25 14.99 40,000 0 1.8
07/12/2018
15.09
 142,055 14.93 15.09 14.86 100,500 0 4.6
06/12/2018
14.93
 412,930 14.80 14.93 14.66 148,000 0 6.7
05/12/2018
14.80
 330,250 14.80 14.86 14.57 125,300 0 5.6
04/12/2018
14.80
 243,190 14.73 14.93 14.73 26,700 0 1.2
03/12/2018
14.73
 511,441 14.40 14.93 14.40 172,000 40,000 6.0
30/11/2018
14.40
 542,360 14.50 14.66 14.21 4,610 3,400 0.1
29/11/2018
14.50
 591,580 14.83 15.06 14.47 900 2,000 -0.1
28/11/2018
14.83
 423,690 15.25 15.25 14.83 1,000 0 0.0
27/11/2018
15.25
 480,943 15.52 15.68 15.12 0 0 0
26/11/2018
15.52
 325,930 15.52 15.71 15.45 100 0 0.0
23/11/2018
15.52
 590,924 15.71 16.01 15.52 2,000 0 0.1
22/11/2018
15.71
 392,750 15.71 16.04 15.58 200 0 0.0
21/11/2018
15.71
 561,830 15.35 15.74 15.19 0 10,000 -0.5
20/11/2018
15.35
 407,464 15.19 15.48 15.12 5,400 13,200 -0.4
19/11/2018
15.19
 511,456 15.35 15.42 15.06 8,000 0 0.4
16/11/2018
15.35
 371,531 15.35 15.55 15.22 2,000 5,000 -0.1
15/11/2018
15.35
 293,750 15.55 15.65 14.93 1,600 0 0.1
14/11/2018
15.55
 595,240 15.32 15.78 15.35 3,000 2,000 0.0
13/11/2018
15.32
 571,916 15.42 15.65 14.89 3,200 500 0.1
12/11/2018
15.42
 367,989 15.48 15.52 15.12 2,500 6,000 -0.2
09/11/2018
15.48
 527,040 15.91 16.14 15.29 1,500 2,300 -0.0
08/11/2018
15.91
 447,033 15.71 16.30 15.74 1,500 1,600 0
07/11/2018
15.71
 512,729 15.45 16.01 15.29 500 3,100 -0.1
06/11/2018
15.45
 403,008 15.61 15.78 15.32 2,900 0 0.1
05/11/2018
15.61
 448,663 15.35 15.71 15.25 212,000 0 9.5
02/11/2018
15.35
 471,530 14.76 15.38 14.73 2,310 0 0.1
01/11/2018
14.76
 513,970 14.63 15.09 14.50 2,100 1,500 0.0
31/10/2018
14.63
 639,135 14.24 14.73 14.24 67,100 30,000 1.6
30/10/2018
14.24
 631,620 14.44 14.83 14.14 236,400 3,000 10.3
29/10/2018
14.44
 455,380 14.53 14.73 14.21 211,900 1,300 9.3
26/10/2018
14.53
 487,035 14.96 15.12 14.47 117,200 7,700 4.9
25/10/2018
14.96
 1,315,903 14.99 15.02 13.91 333,600 5,000 14.7
24/10/2018
14.99
 638,144 15.65 15.65 14.73 22,400 1,100 1.0
23/10/2018
15.65
 715,967 15.88 16.17 15.16 43,400 0 2.1
22/10/2018
15.88
 4,710,992 14.66 16.37 14.60 66,000 4,008,380 -177.5
19/10/2018
14.66
 705,210 14.63 15.32 14.08 1,000 230,900 -10.2
18/10/2018
14.63
 1,418,470 15.45 15.78 14.63 1,000 871,900 -39.5
17/10/2018
15.45
 966,790 16.20 16.60 15.38 12,000 500,000 -23.5
16/10/2018
16.20
 449,662 16.30 16.60 15.97 6,000 200,000 -9.6
15/10/2018
16.30
 142,656 16.53 16.66 16.10 0 3,000 -0.2
12/10/2018
16.53
 276,050 15.88 16.53 15.32 1,200 0 0.1
11/10/2018
15.88
 885,775 17.02 17.02 15.68 2,000 0 0.1
10/10/2018
17.02
 562,830 16.33 17.15 16.07 3,000 8,000 -0.3
09/10/2018
16.33
 198,650 16.37 16.53 15.71 0 0 0
08/10/2018
16.37
 338,073 16.53 17.02 16.17 100 4,500 -0.2
05/10/2018
16.53
 612,595 16.92 16.92 16.37 0 7,500 -0.4
04/10/2018
16.92
 501,185 16.60 16.92 16.60 0 1,000 -0.1
03/10/2018
16.60
 464,405 16.10 16.73 16.10 4,600 4,000 0.0
02/10/2018
16.10
 496,920 15.55 16.17 15.38 500 1,400 -0.0
01/10/2018
15.55
 860,584 16.20 16.37 15.09 2,600 12,900 -0.5
28/09/2018
16.20
 577,903 16.53 16.69 16.17 21,500 6,560 0.7
27/09/2018
16.53
 439,460 16.73 17.22 16.37 3,800 2,000 0.1
26/09/2018
16.73
 651,971 15.68 16.92 15.38 5,700 12,000 -0.3
25/09/2018
15.68
 739,858 15.12 15.88 14.73 4,870 12,900 -0.4
24/09/2018
15.12
 658,570 15.29 15.55 14.73 4,800 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |