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)
15/10/2025
16.06
 42,300 16.25 16.25 15.76 600 0 0.0
14/10/2025
16.06
 84,300 16.35 16.55 15.86 1,400 0 0.0
13/10/2025
16.25
 50,700 15.96 16.45 15.96 200 0 0.0
10/10/2025
15.96
 127,700 16.25 16.75 15.96 20,100 1,000 0.3
09/10/2025
16.45
 62,100 16.35 16.55 16.15 0 0 0
08/10/2025
16.75
 41,500 16.55 16.75 16.25 2,600 0 0.0
07/10/2025
16.65
 45,500 16.65 16.75 16.35 3,000 0 0.1
06/10/2025
16.75
 91,600 16.65 16.94 16.65 13,100 0 0.2
03/10/2025
16.65
 13,000 16.35 16.75 16.35 400 0 0.0
02/10/2025
16.75
 99,400 16.94 17.04 16.35 300 0 0.0
01/10/2025
16.94
 36,600 16.75 17.53 16.75 5,700 0 0.1
30/09/2025
17.43
 242,400 16.75 17.43 15.96 8,900 0 0.1
29/09/2025
16.75
 118,100 16.65 16.75 16.06 21,600 0 0.4
26/09/2025
16.55
 74,700 16.55 16.65 16.35 1,200 1,200 0.0
25/09/2025
16.75
 31,000 16.65 16.75 16.45 500 0 0.0
24/09/2025
16.65
 43,300 16.15 16.65 16.15 100 0 0.0
23/09/2025
16.45
 92,900 16.45 16.55 16.45 300 71,800 -1.2
22/09/2025
16.55
 168,500 16.65 16.65 16.35 200 60,000 -1.0
19/09/2025
16.65
 42,200 16.55 16.75 16.35 500 0 0.0
18/09/2025
16.75
 91,000 16.65 16.75 16.15 6,600 0 0.1
17/09/2025
16.75
 133,200 16.75 16.94 16.65 16,000 0 0.3
16/09/2025
16.75
 177,100 16.75 17.24 16.75 6,400 0 0.1
15/09/2025
16.75
 334,100 16.15 16.94 15.86 700 0 0.0
12/09/2025
16.15
 115,900 15.86 16.25 15.76 300 0 0.0
11/09/2025
15.86
 131,500 16.06 16.25 15.76 1,100 0 0.0
10/09/2025
16.25
 54,300 15.86 16.25 15.86 200 0 0.0
09/09/2025
16.25
 122,200 15.46 16.35 15.46 200 400 -0.0
08/09/2025
16.15
 457,000 16.15 16.45 15.96 2,100 40,500 -0.6
05/09/2025
16.06
 357,500 16.15 16.35 15.96 400 19,600 -0.3
04/09/2025
16.15
 545,200 15.27 16.25 15.27 28,100 0 0.5
03/09/2025
15.56
 34,600 15.56 15.76 15.27 4,900 0 0.1
29/08/2025
15.76
 202,800 15.27 15.76 14.97 25,000 0 0.4
28/08/2025
15.07
 147,800 15.07 15.27 14.97 46,300 0 0
27/08/2025
15.07
 63,400 14.78 15.17 14.78 29,600 0 0.5
26/08/2025
15.07
 65,700 15.17 15.17 14.78 15,400 0 0.2
25/08/2025
14.78
 52,100 14.68 15.07 14.68 7,600 0 0.1
22/08/2025
14.68
 276,500 14.87 14.97 14.58 12,000 0 0.2
21/08/2025
14.87
 110,900 15.37 15.37 14.78 2,000 1,000 0.0
20/08/2025
15.37
 311,200 15.37 15.56 14.78 8,600 0 0.1
19/08/2025
15.37
 241,700 15.56 15.56 15.17 100 0 0.0
18/08/2025
15.56
 262,900 15.46 15.76 15.46 55,500 0 0.9
15/08/2025
15.56
 554,300 15.56 15.76 15.17 37,400 0 0.6
14/08/2025
15.66
 377,400 15.46 15.76 15.27 71,600 0 1.1
13/08/2025
15.56
 461,200 15.96 15.96 14.97 10,900 0 0.2
12/08/2025
15.96
 386,900 15.86 15.96 14.87 55,800 0 0.9
11/08/2025
15.96
 198,100 16.15 16.35 15.66 2,000 0 0.0
08/08/2025
16.15
 365,500 16.06 16.55 15.76 121,500 0 2.0
07/08/2025
16.15
 538,100 16.15 16.55 15.86 122,400 0 2.0
06/08/2025
16.06
 483,500 16.15 16.25 15.66 92,600 0 1.5
05/08/2025
15.96
 1,532,800 16.25 16.45 15.37 942,500 1,000 15.1
04/08/2025
16.25
 907,900 14.78 17.14 14.68 334,200 10,000 5.3
01/08/2025
14.97
 286,800 15.07 15.27 14.58 0 0 0
31/07/2025
15.27
 346,000 15.07 15.46 14.87 5,600 0 0.1
30/07/2025
15.07
 273,000 14.78 15.07 14.68 0 11,100 -0.2
29/07/2025
14.78
 477,900 15.37 15.46 14.58 40,000 0 0.6
28/07/2025
15.37
 396,400 14.78 15.37 14.68 40,000 0 0.6
25/07/2025
14.78
 429,600 14.58 14.97 14.48 0 0 0
24/07/2025
14.68
 266,500 14.58 14.78 14.28 20,000 0 0.3
23/07/2025
14.58
 503,600 14.18 14.87 14.18 50,000 0 0.7
22/07/2025
14.09
 631,500 13.69 14.28 13.59 0 0 0
21/07/2025
13.59
 90,400 13.79 13.89 13.49 100 0 0.0
18/07/2025
13.69
 354,900 13.49 14.18 13.40 16,300 2,800 0.2
17/07/2025
13.59
 85,300 13.69 13.69 13.40 1,000 0 0.0
16/07/2025
13.49
 170,700 13.40 13.59 13.30 0 0 0
15/07/2025
13.30
 189,500 13.59 13.59 13.30 0 35,000 -0.5
14/07/2025
13.49
 168,900 13.59 13.59 13.30 100 0 0.0
11/07/2025
13.59
 79,500 13.79 13.79 13.40 0 0 0
10/07/2025
13.59
 335,700 13.79 13.89 13.40 100 205,000 -2.8
09/07/2025
13.79
 308,200 13.79 13.89 13.59 0 0 0
08/07/2025
13.79
 201,100 13.99 14.09 13.69 2,000 2,700 0
07/07/2025
13.79
 267,200 14.28 14.28 13.69 100 0 0.0
04/07/2025
13.89
 590,000 13.89 14.28 13.59 66,000 0 0.9
03/07/2025
13.89
 770,500 13.30 14.38 13.30 15,200 100 0.2
02/07/2025
13.59
 558,400 13.40 14.28 13.10 35,300 0 0.5
01/07/2025
13.30
 260,600 13.89 13.89 13.20 3,200 0 0.0
30/06/2025
13.99
 240,200 13.49 13.99 13.49 66,100 0 0.9
27/06/2025
13.49
 215,000 13.40 13.99 13.40 2,300 700 0.0
26/06/2025
13.40
 187,000 13.79 13.79 13.10 4,600 0 0
25/06/2025
13.49
 240,900 13.20 13.89 13.20 0 0 0
24/06/2025
13.40
 324,600 12.90 13.40 12.81 0 152,300 0
23/06/2025
12.81
 273,700 13.10 13.20 12.61 0 0 0
20/06/2025
13.00
 328,300 14.18 14.18 12.90 0 31,000 0
19/06/2025
13.00
 408,800 13.79 14.58 12.71 0 25,000 0
18/06/2025
13.20
 288,900 14.18 14.58 13.20 0 75,000 -1.1
17/06/2025
14.48
 1,289,200 13.99 14.97 12.71 0 120,000 0
16/06/2025
13.20
 1,066,500 11.82 13.20 11.82 100 550,100 -7.4
13/06/2025
12.21
 1,870,400 10.84 12.21 10.64 0 505,500 0
12/06/2025
10.84
 295,700 10.44 10.84 10.34 0 93,500 0
11/06/2025
10.44
 77,100 10.44 10.44 10.34 0 0 0
10/06/2025
10.44
 92,700 10.44 10.44 10.34 0 10,100 0
09/06/2025
10.24
 288,100 10.64 10.64 10.24 0 96,400 -1.0
06/06/2025
10.64
 213,000 10.84 10.84 10.64 0 122,400 0
05/06/2025
10.84
 308,100 10.64 10.93 10.64 100 107,600 -1.2
04/06/2025
10.64
 257,700 10.64 10.74 10.54 0 121,000 -1.3
03/06/2025
10.64
 337,100 10.54 10.93 10.44 0 190,000 0
02/06/2025
10.54
 262,000 10.44 10.54 10.34 0 120,000 0
30/05/2025
10.44
 100,800 10.44 10.64 10.34 0 7,700 0
29/05/2025
10.64
 129,600 10.64 10.84 10.54 0 13,100 0
28/05/2025
10.54
 308,000 11.03 11.13 10.34 10,000 132,600 0
27/05/2025
10.93
 453,400 11.33 11.33 10.84 0 343,300 0

Chính sách bảo mật | Điều khoản sử dụng |