CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17.10
0.20
(1.18%)
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
(2024-04-22) 		1 6.21% 1,818,500 -226,928 -3.9
15.90
17.10
17.10
2 tháng
(2024-03-21) 		-1 -5.52% 3,761,100 -466,720 -7.9
15.90
18.10
17.10
3 tháng
(2024-02-20) 		-0.10 -0.58% 8,256,000 -70,260 -0.9
15.90
18.20
17.10
6 tháng
(2023-11-22) 		0.49 2.97% 14,127,700 596,140 10.9
15.90
18.20
17.10
12 tháng
(2023-05-26) 		0.20 1.18% 55,462,380 2,101,403 39.0
15.90
19.64
17.10
24 tháng
(2022-05-31) 		-2.30 -11.84% 83,892,736 4,684,663 100.2
13.87
23.65
17.10
36 tháng
(2021-06-07) 		-0.66 -3.70% 121,315,299 4,893,113 110.9
13.87
23.65
17.10
60 tháng
(2019-06-17) 		4.47 35.35% 190,502,865 4,146,473 98.8
6.93
23.65
17.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
17.10
-0.30
 26,800 17.40 17.50 17.10 1,700 0 0.0
#102 14/12/2023
17.40
-0.20
 148,900 17.60 17.60 17.10 88,700 300 1.5
#103 13/12/2023
17.60
0
 96,100 17.60 17.60 17.20 1,000 0 0.0
#104 12/12/2023
17.60
0.21
 74,700 17.39 17.60 17.20 28,200 0 0.5
#105 11/12/2023
17.39
-0.10
 69,300 17.49 17.68 17.19 13,400 0 0.2
#106 08/12/2023
17.49
-0.10
 90,200 17.58 17.78 17.19 20,600 100 0.4
#107 07/12/2023
17.58
-0.10
 147,800 17.68 17.68 17.10 54,800 23,600 0.6
#108 06/12/2023
17.68
0.39
 299,800 17.29 17.68 16.71 129,200 6,600 2.2
#109 05/12/2023
17.29
0
 95,200 17.29 17.39 17.10 31,500 0 0.6
#110 04/12/2023
17.29
-0.10
 247,600 17.39 17.58 17.10 123,600 39,000 1.5
#111 01/12/2023
17.39
0.29
 146,000 17.10 17.39 16.90 42,900 0 0.8
#112 30/11/2023
17.10
0.10
 134,200 17.00 17.29 16.90 49,800 7,100 0.8
#113 29/11/2023
17.00
0.10
 256,500 16.90 17.10 16.71 175,200 17,600 2.7
#114 28/11/2023
16.90
0.10
 103,400 16.80 16.90 16.51 75,800 5,000 1.2
#115 27/11/2023
16.80
0
 77,600 16.80 16.80 16.61 46,500 0 0.8
#116 24/11/2023
16.80
0
 192,600 16.80 16.80 16.51 101,200 0 1.7
#117 23/11/2023
16.80
0.20
 182,100 16.61 16.80 16.51 5,300 0 0.1
#118 22/11/2023
16.61
0.10
 77,200 16.51 16.90 16.41 5,300 0 0.1
#119 21/11/2023
16.51
-0.10
 89,900 16.61 16.61 16.41 1,000 0 0.0
#120 20/11/2023
16.61
0.10
 69,600 16.51 16.61 16.31 2,100 0 0.0
#121 17/11/2023
16.51
-0.20
 106,800 16.71 16.71 16.31 100 0 0.0
#122 16/11/2023
16.71
0.10
 37,900 16.61 16.80 16.41 5,200 0 0.1
#123 15/11/2023
16.61
0
 91,700 16.61 16.90 16.61 5,500 0 0.1
#124 14/11/2023
16.61
0.10
 39,000 16.51 16.71 16.41 500 0 0.0
#125 13/11/2023
16.51
-0.10
 46,100 16.61 16.80 16.41 300 0 0.0
#126 10/11/2023
16.61
-0.29
 107,500 16.90 16.90 16.41 100 0 0.0
#127 09/11/2023
16.90
-0.20
 138,100 17.10 17.10 16.80 30,500 400 0.5
#128 08/11/2023
17.10
0.29
 157,000 16.80 17.19 16.41 106,100 600 1.8
#129 07/11/2023
16.80
-0.10
 240,800 16.90 16.90 16.51 140,100 4,100 2.3
#130 06/11/2023
16.90
0.10
 136,000 16.80 16.90 16.31 26,100 2,300 0.4
#131 03/11/2023
16.80
0.29
 141,500 16.51 17.10 16.22 88,300 0 1.5
#132 02/11/2023
16.51
0.59
 453,600 15.92 16.80 15.63 120,800 39,900 1.3
#133 01/11/2023
15.92
-0.49
 91,900 16.41 16.41 15.34 21,800 0 0.4
#134 31/10/2023
16.41
0.10
 322,200 16.31 16.61 15.24 110,800 0 1.8
#135 30/10/2023
16.31
0.20
 80,700 16.12 16.41 15.83 14,900 0 0.2
#136 27/10/2023
16.12
-0.29
 81,900 16.41 16.61 15.83 400 0 0.0
#137 26/10/2023
16.41
-1.17
 356,800 17.58 17.58 15.24 1,100 0 0.0
#138 25/10/2023
17.58
-0.10
 76,000 17.68 17.88 17.29 9,000 0 0.2
#139 24/10/2023
17.68
0.49
 201,100 17.19 17.88 17.10 102,600 0 1.8
#140 23/10/2023
17.19
-0.59
 73,200 17.78 17.88 17.19 2,000 100 0.0
#141 20/10/2023
17.78
0.29
 250,700 17.49 17.88 16.80 3,800 0 0.1
#142 19/10/2023
17.49
-0.39
 210,100 17.88 17.88 17.19 90,600 0 1.6
#143 18/10/2023
17.88
-0.10
 380,500 17.98 18.27 17.19 85,200 0 1.5
#144 17/10/2023
17.98
0
 405,000 17.98 18.27 17.58 130,400 0 2.4
#145 16/10/2023
17.98
-0.20
 340,500 18.17 18.37 17.78 400 100 0.0
#146 13/10/2023
18.17
-0.20
 208,900 18.37 18.37 17.98 0 0 0
#147 12/10/2023
18.37
-0.39
 376,200 18.76 18.76 18.17 1,000 228,000 -4.3
#148 11/10/2023
18.76
0.10
 305,500 18.66 18.76 18.46 1,400 243,500 -4.6
#149 10/10/2023
18.66
-0.10
 379,400 18.76 18.95 18.46 300 177,300 -3.4
#150 09/10/2023
18.76
-0.20
 367,300 18.95 18.95 18.56 1,700 301,400 -5.7
#151 06/10/2023
18.95
0
 253,200 18.95 19.05 18.46 3,000 100 0.1
#152 05/10/2023
18.95
0.10
 119,600 18.85 19.34 18.76 33,100 0 0.6
#153 04/10/2023
18.85
-0.20
 148,500 19.05 19.25 17.58 8,200 0 0.2
#154 03/10/2023
19.05
-0.29
 405,900 19.34 19.44 18.85 21,200 0 0.4
#155 02/10/2023
19.34
0.49
 452,300 18.85 19.54 18.85 4,100 105,700 -2.0
#156 29/09/2023
18.85
0
 270,300 18.85 18.95 18.76 150,400 41,200 2.1
#157 28/09/2023
18.85
-0.49
 137,900 19.34 19.34 18.56 13,300 12,700 0.0
#158 27/09/2023
19.34
0.78
 511,400 18.56 19.34 17.98 245,700 10,000 4.4
#159 26/09/2023
18.56
-0.88
 669,800 19.44 19.44 18.37 221,900 0 4.3
#160 25/09/2023
19.44
-0.20
 567,900 19.64 20.03 18.76 54,021 10,000 0.9
#161 22/09/2023
19.64
0.29
 1,448,800 19.34 19.73 18.95 94,000 173,100 -1.6
#162 21/09/2023
19.34
0.10
 760,900 19.25 19.44 18.85 0 0 0
#163 20/09/2023
19.25
0.29
 716,300 18.95 19.54 18.85 17,000 264,000 -4.9
#164 19/09/2023
18.95
0
 100,600 18.95 19.25 18.76 7,600 100 0.1
#165 18/09/2023
18.95
-0.10
 211,600 19.05 19.25 18.66 10,700 3,200 0.1
#166 15/09/2023
19.05
0
 260,600 19.05 19.15 18.76 63,100 0 1.2
#167 14/09/2023
19.05
-0.20
 337,800 19.25 19.44 18.66 0 0 0
#168 13/09/2023
19.25
-0.10
 437,400 19.34 19.64 19.15 37,000 0 0.7
#169 12/09/2023
19.34
0.29
 381,800 19.05 19.93 19.05 65,200 0 1.3
#170 11/09/2023
19.05
0.39
 1,100,800 18.66 19.54 18.66 158,600 34,400 2.4
#171 08/09/2023
18.66
0
 362,800 18.66 18.76 18.37 3,200 184,900 -3.4
#172 07/09/2023
18.66
-0.10
 430,300 18.76 18.85 18.46 10,100 207,000 -3.8
#173 06/09/2023
18.76
-0.10
 269,200 18.85 18.95 18.56 100 46,000 -0.9
#174 05/09/2023
18.85
-0.10
 258,400 18.95 19.15 18.76 0 119,800 -2.3
#175 31/08/2023
18.95
0.39
 248,300 18.56 19.54 18.56 92,500 5,000 1.7
#176 30/08/2023
18.56
0.10
 242,800 18.46 18.66 18.37 0 0 0
#177 29/08/2023
18.46
-0.39
 212,200 18.85 18.95 18.17 35,100 6,500 0.5
#178 28/08/2023
18.85
0.20
 126,600 18.66 19.15 18.66 0 0 0
#179 25/08/2023
18.66
0.68
 488,200 17.98 19.34 18.07 100 89,900 -1.7
#180 24/08/2023
17.98
0
 121,900 17.98 18.17 17.88 33,600 0 0.6
#181 23/08/2023
17.98
0.20
 77,700 17.78 18.17 17.68 10,500 0 0.2
#182 22/08/2023
17.78
0.10
 234,300 17.68 18.07 17.39 15,700 0 0.3
#183 21/08/2023
17.68
-0.39
 220,800 18.07 18.07 17.49 35,000 0 0.6
#184 18/08/2023
18.07
-0.78
 438,600 18.85 18.85 17.58 55,800 0 1.0
#185 17/08/2023
18.85
-0.29
 313,700 19.15 19.34 18.76 7,200 137,200 -2.5
#186 16/08/2023
19.15
0.20
 325,700 18.95 19.34 18.85 46,400 44,800 0.0
#187 15/08/2023
18.95
0.10
 191,800 18.85 19.05 18.56 10,800 6,500 0.1
#188 14/08/2023
18.85
-0.10
 263,500 18.95 19.15 18.66 19 5,000 -0.1
#189 11/08/2023
18.95
-0.68
 341,000 19.64 19.64 18.56 33,000 0 0.7
#190 10/08/2023
19.64
0.29
 607,300 19.34 19.83 19.25 264,300 0 5.3
#191 09/08/2023
19.34
0.29
 930,200 19.05 19.83 18.85 402,600 500 8.0
#192 08/08/2023
19.05
0.39
 644,900 18.66 19.15 18.76 140,423 300 2.7
#193 07/08/2023
18.66
0.78
 1,105,900 17.88 18.85 17.88 295,300 5,000 5.5
#194 04/08/2023
17.88
-0.10
 234,200 17.98 18.17 17.78 63,400 0 1.2
#195 03/08/2023
17.98
0.20
 259,900 17.78 18.07 17.78 18,000 0 0.3
#196 02/08/2023
17.78
-0.10
 310,500 17.88 17.98 17.58 0 0 0
#197 01/08/2023
17.88
-0.39
 317,300 18.27 18.27 17.88 0 0 0
#198 31/07/2023
18.27
0
 599,000 18.27 18.46 17.98 50,200 400 0.9
#199 28/07/2023
18.27
-0.10
 234,800 18.37 18.46 18.17 29,500 0 0.6
#200 27/07/2023
18.37
-0.10
 417,200 18.46 18.46 17.98 73,000 1,000 1.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc