CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.90
0
(0%)
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)
12/11/2018
15.19
 367,989 15.25 15.28 14.90 2,500 6,000 -0.2
09/11/2018
15.25
 527,040 15.67 15.90 15.06 1,500 2,300 -0.0
08/11/2018
15.67
 447,033 15.48 16.06 15.51 1,500 1,600 0
07/11/2018
15.48
 512,729 15.22 15.77 15.06 500 3,100 -0.1
06/11/2018
15.22
 403,008 15.38 15.54 15.09 2,900 0 0.1
05/11/2018
15.38
 448,663 15.12 15.48 15.03 212,000 0 9.5
02/11/2018
15.12
 471,530 14.54 15.15 14.51 2,310 0 0.1
01/11/2018
14.54
 513,970 14.41 14.86 14.28 2,100 1,500 0.0
31/10/2018
14.41
 639,135 14.03 14.51 14.03 67,100 30,000 1.6
30/10/2018
14.03
 631,620 14.22 14.61 13.93 236,400 3,000 10.3
29/10/2018
14.22
 455,380 14.32 14.51 13.99 211,900 1,300 9.3
26/10/2018
14.32
 487,035 14.74 14.90 14.25 117,200 7,700 4.9
25/10/2018
14.74
 1,315,903 14.77 14.80 13.70 333,600 5,000 14.7
24/10/2018
14.77
 638,144 15.41 15.41 14.51 22,400 1,100 1.0
23/10/2018
15.41
 715,967 15.64 15.93 14.93 43,400 0 2.1
22/10/2018
15.64
 4,710,992 14.44 16.12 14.38 66,000 4,008,380 -177.5
19/10/2018
14.44
 705,210 14.41 15.09 13.86 1,000 230,900 -10.2
18/10/2018
14.41
 1,418,470 15.22 15.54 14.41 1,000 871,900 -39.5
17/10/2018
15.22
 966,790 15.96 16.35 15.15 12,000 500,000 -23.5
16/10/2018
15.96
 449,662 16.06 16.35 15.73 6,000 200,000 -9.6
15/10/2018
16.06
 142,656 16.28 16.41 15.86 0 3,000 -0.2
12/10/2018
16.28
 276,050 15.64 16.28 15.09 1,200 0 0.1
11/10/2018
15.64
 885,775 16.77 16.77 15.44 2,000 0 0.1
10/10/2018
16.77
 562,830 16.09 16.90 15.83 3,000 8,000 -0.3
09/10/2018
16.09
 198,650 16.12 16.28 15.48 0 0 0
08/10/2018
16.12
 338,073 16.28 16.77 15.93 100 4,500 -0.2
05/10/2018
16.28
 612,595 16.67 16.67 16.12 0 7,500 -0.4
04/10/2018
16.67
 501,185 16.35 16.67 16.35 0 1,000 -0.1
03/10/2018
16.35
 464,405 15.86 16.48 15.86 4,600 4,000 0.0
02/10/2018
15.86
 496,920 15.32 15.93 15.15 500 1,400 -0.0
01/10/2018
15.32
 860,584 15.96 16.12 14.86 2,600 12,900 -0.5
28/09/2018
15.96
 577,903 16.28 16.44 15.93 21,500 6,560 0.7
27/09/2018
16.28
 439,460 16.48 16.96 16.12 3,800 2,000 0.1
26/09/2018
16.48
 651,971 15.44 16.67 15.15 5,700 12,000 -0.3
25/09/2018
15.44
 739,858 14.90 15.64 14.51 4,870 12,900 -0.4
24/09/2018
14.90
 658,570 15.06 15.32 14.51 4,800 1,000 0.2
21/09/2018
15.06
 582,840 15.15 15.25 14.28 1,500 7,000 -0.3
20/09/2018
15.15
 1,090,397 14.64 15.35 14.64 18,000 7,800 0.5
19/09/2018
14.64
 456,340 14.51 14.99 14.22 8,000 26,400 -0.8
18/09/2018
14.51
 553,630 14.03 14.67 13.86 0 56,500 -2.5
17/09/2018
14.03
 509,759 13.06 14.12 13.06 3,500 14,800 -0.5
14/09/2018
13.06
 354,558 12.90 13.12 12.83 8,600 0 0.3
13/09/2018
12.90
 433,510 12.45 12.99 12.32 13,000 0 0.5
12/09/2018
12.45
 206,530 11.61 12.74 11.61 0 0 0
11/09/2018
11.61
 150,000 11.77 11.93 11.09 0 64,800 -2.3
10/09/2018
11.77
 117,300 11.83 11.93 11.45 2,000 78,200 -2.8
07/09/2018
11.83
 76,700 11.83 11.99 11.77 25,000 55,700 -1.1
06/09/2018
11.83
 66,049 11.83 12.22 11.83 10,000 19,900 0
05/09/2018
11.83
 73,330 12.09 12.19 11.61 0 32,900 -1.2
04/09/2018
12.09
 20,218 12.03 12.48 11.93 0 0 0
31/08/2018
12.03
 31,238 12.06 12.06 11.93 100 0 0.0
30/08/2018
12.06
 12,840 12.09 12.09 11.99 0 0 0
29/08/2018
12.09
 16,540 12.06 12.19 12.06 0 0 0
28/08/2018
12.06
 6,840 12.06 12.19 11.99 0 0 0
27/08/2018
12.06
 59,100 12.25 12.25 12.06 0 0 0
24/08/2018
12.25
 14,960 12.38 12.41 12.12 0 0 0
23/08/2018
12.38
 39,850 12.28 12.57 12.25 0 0 0
22/08/2018
12.28
 49,000 12.19 12.32 12.09 0 0 0
21/08/2018
12.19
 53,600 12.22 12.22 12.03 0 4,000 -0.2
20/08/2018
12.22
 54,200 12.09 12.22 11.93 0 0 0
17/08/2018
12.09
 18,300 12.25 12.25 12.03 0 0 0
16/08/2018
12.25
 15,400 12.16 12.25 12.09 0 0 0
15/08/2018
12.16
 33,950 12.32 12.45 12.16 0 0 0
14/08/2018
12.32
 33,850 12.25 12.51 12.25 0 0 0
13/08/2018
12.25
 56,502 12.28 12.54 12.12 0 0 0
10/08/2018
12.28
 18,100 12.57 12.74 12.28 0 0 0
09/08/2018
12.57
 49,500 12.83 13.12 12.57 0 0 0
08/08/2018
12.83
 38,610 12.41 12.90 12.57 0 0 0
07/08/2018
12.41
 22,450 12.80 12.90 12.41 0 0 0
06/08/2018
12.80
 60,820 13.16 13.19 12.80 4,000 0 0.2
03/08/2018
13.16
 185,440 12.41 13.16 12.32 0 0 0
02/08/2018
12.41
 150,660 11.61 12.48 11.61 0 0 0
01/08/2018
11.61
 27,100 11.74 12.09 11.38 0 0 0
31/07/2018
11.74
 27,400 11.64 11.74 11.54 0 0 0
30/07/2018
11.64
 36,400 11.96 12.38 11.61 0 0 0
27/07/2018
11.96
 7,400 12.09 12.09 11.80 0 0 0
26/07/2018
12.09
 4,500 12.19 12.19 11.93 0 0 0
25/07/2018
12.19
 32,400 11.93 12.25 11.77 0 0 0
24/07/2018
11.93
 71,900 11.96 12.25 11.90 18,200 0 0.7
23/07/2018
11.96
 64,420 12.41 12.41 11.93 0 0 0
20/07/2018
12.41
 7,800 12.41 12.45 12.41 0 0 0
19/07/2018
12.41
 6,700 12.32 12.57 12.25 0 0 0
18/07/2018
12.32
 74,600 12.57 12.83 12.25 0 0 0
17/07/2018
12.57
 4,300 12.57 12.57 12.25 0 0 0
16/07/2018
12.57
 12,700 12.67 12.83 12.41 0 0 0
13/07/2018
12.67
 3,400 12.64 12.67 12.57 100 0 0.0
12/07/2018
12.64
 5,300 12.70 12.74 12.64 300 0 0.0
11/07/2018
12.70
 7,900 12.54 12.90 12.25 0 0 0
10/07/2018
12.54
 100 12.80 12.80 12.54 0 0 0
09/07/2018
12.80
 400 12.67 13.16 12.80 0 0 0
06/07/2018
12.67
 1,200 12.87 12.87 12.67 0 0 0
05/07/2018
12.87
 28,100 13.03 13.03 12.25 0 0 0
04/07/2018
13.03
 163,900 12.83 13.03 12.87 149,600 0 6.0
03/07/2018
12.83
 120,100 12.57 13.03 12.57 101,900 0 4.0
02/07/2018
12.57
 20,200 12.90 12.90 12.38 0 0 0
29/06/2018
12.90
 17,600 12.90 13.22 12.57 0 0 0
28/06/2018
12.90
 17,400 13.16 13.16 12.77 400 0 0.0
27/06/2018
13.16
 31,000 12.99 13.22 12.90 100 0 0.0
26/06/2018
12.99
 4,000 13.19 13.38 12.90 0 0 0
25/06/2018
13.19
 33,500 12.90 13.19 12.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |