CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.50
0.10
(0.61%)
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
(2026-02-11) 		-1.70 -9.44% 3,650,800 280,400 5.2
15.60
19.40
16.50
2 tháng
(2026-01-12) 		-0.30 -1.81% 6,039,600 561,200 9.9
15.60
19.40
16.50
3 tháng
(2025-12-15) 		-0.05 -0.31% 7,337,000 1,292,400 22.1
15.60
19.40
16.50
6 tháng
(2025-09-15) 		-0.45 -2.66% 12,563,200 2,061,600 35.3
15.56
19.40
16.50
12 tháng
(2025-03-18) 		3.40 26.32% 44,471,700 -179,300 46.0
8.96
19.40
16.50
24 tháng
(2024-03-25) 		-0.47 -2.82% 66,899,551 -213,380 44.2
8.96
19.40
16.50
36 tháng
(2023-03-29) 		0.74 4.74% 125,420,874 3,237,643 107.3
8.96
19.40
16.50
60 tháng
(2021-04-08) 		1.03 6.72% 188,765,342 4,934,093 155.2
8.96
22.16
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2018
12.96
 307,600 13.54 13.54 12.54 1,500 500 0.0
18/12/2018
13.54
 359,445 14.09 14.09 13.06 100 0 0.0
17/12/2018
14.09
 191,350 14.48 14.48 13.96 0 500 -0.0
14/12/2018
14.48
 139,560 14.57 14.67 14.32 0 0 0
13/12/2018
14.57
 93,601 14.32 14.57 14.35 0 500 -0.0
12/12/2018
14.32
 325,440 14.44 14.51 14.19 2,000 63,060 -2.7
11/12/2018
14.44
 138,319 14.80 14.90 14.32 2,000 19,400 -0.8
10/12/2018
14.80
 172,791 14.86 15.03 14.77 40,000 0 1.8
07/12/2018
14.86
 142,055 14.70 14.86 14.64 100,500 0 4.6
06/12/2018
14.70
 412,930 14.57 14.70 14.44 148,000 0 6.7
05/12/2018
14.57
 330,250 14.57 14.64 14.35 125,300 0 5.6
04/12/2018
14.57
 243,190 14.51 14.70 14.51 26,700 0 1.2
03/12/2018
14.51
 511,441 14.19 14.70 14.19 172,000 40,000 6.0
30/11/2018
14.19
 542,360 14.28 14.44 13.99 4,610 3,400 0.1
29/11/2018
14.28
 591,580 14.61 14.83 14.25 900 2,000 -0.1
28/11/2018
14.61
 423,690 15.03 15.03 14.61 1,000 0 0.0
27/11/2018
15.03
 480,943 15.28 15.44 14.90 0 0 0
26/11/2018
15.28
 325,930 15.28 15.48 15.22 100 0 0.0
23/11/2018
15.28
 590,924 15.48 15.77 15.28 2,000 0 0.1
22/11/2018
15.48
 392,750 15.48 15.80 15.35 200 0 0.0
21/11/2018
15.48
 561,830 15.12 15.51 14.96 0 10,000 -0.5
20/11/2018
15.12
 407,464 14.96 15.25 14.90 5,400 13,200 -0.4
19/11/2018
14.96
 511,456 15.12 15.19 14.83 8,000 0 0.4
16/11/2018
15.12
 371,531 15.12 15.32 14.99 2,000 5,000 -0.1
15/11/2018
15.12
 293,750 15.32 15.41 14.70 1,600 0 0.1
14/11/2018
15.32
 595,240 15.09 15.54 15.12 3,000 2,000 0.0
13/11/2018
15.09
 571,916 15.19 15.41 14.67 3,200 500 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |