CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.10
0.20
(1.26%)
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
(2026-03-31) 		-0.20 -1.23% 1,028,700 162,500 0
15.70
16.30
16.10
2 tháng
(2026-03-02) 		-2.20 -12.02% 2,979,400 53,500 -1.3
15.50
18.30
16.10
3 tháng
(2026-01-30) 		-0.70 -4.17% 7,136,300 586,700 8.2
15.50
19.40
16.10
6 tháng
(2025-11-03) 		-0.94 -5.52% 10,548,900 1,702,400 26.9
15.50
19.40
16.10
12 tháng
(2025-05-05) 		5.95 58.69% 43,643,900 715,100 53.9
10.05
19.40
16.10
24 tháng
(2024-05-10) 		0.36 2.27% 65,757,420 249,940 49.8
8.96
19.40
16.10
36 tháng
(2023-05-16) 		0.08 0.50% 121,877,833 2,470,043 90.8
8.96
19.40
16.10
60 tháng
(2021-05-26) 		1.41 9.57% 187,756,161 5,037,453 154.3
8.96
22.16
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2018
12.90
 11,100 13.06 13.06 12.61 0 0 0
21/06/2018
13.06
 6,400 12.96 13.06 12.57 0 0 0
20/06/2018
12.96
 4,600 12.83 13.06 12.90 0 0 0
19/06/2018
12.83
 4,000 13.19 13.19 12.83 0 0 0
18/06/2018
13.19
 17,900 13.45 13.51 12.90 4,900 0 0.2
15/06/2018
13.45
 10,600 13.54 13.54 13.12 0 0 0
14/06/2018
13.54
 15,400 13.38 13.83 13.45 0 0 0
13/06/2018
13.38
 9,900 13.54 13.61 13.35 0 0 0
12/06/2018
13.54
 38,500 13.70 13.70 13.28 100 0 0.0
11/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
11/06/2018
13.70
 87,400 12.98 14.51 13.51 0 0 0
08/06/2018
12.98
 34,410 13.28 13.30 12.98 300 0 0.0
07/06/2018
13.28
 60,900 13.06 13.36 13.06 2,300 0 0.2
06/06/2018
13.06
 30,500 13.06 13.28 12.90 400 0 0.0
05/06/2018
13.06
 44,200 13.33 13.41 13.06 0 0 0
04/06/2018
13.33
 67,240 12.61 13.36 12.48 600 0 0.0
01/06/2018
12.61
 27,400 11.45 13.12 12.09 0 0 0
31/05/2018
11.45
 8,600 11.29 11.72 11.30 0 0 0
30/05/2018
11.29
 13,620 11.49 11.58 11.29 0 0 0
29/05/2018
11.49
 5,900 11.27 11.58 10.72 0 0 0
28/05/2018
11.27
 6,900 11.20 11.45 11.27 0 0 0
25/05/2018
11.20
 9,500 11.12 11.61 11.20 0 0 0
24/05/2018
11.12
 7,800 11.12 11.12 11.12 0 0 0
23/05/2018
11.12
 2,700 10.91 11.29 10.80 300 0 0.0
22/05/2018
10.91
 12,237 11.12 12.09 10.43 300 0 0.0
21/05/2018
11.12
 35,119 11.12 11.12 10.16 0 200 -0.0
18/05/2018
11.12
 15,400 10.96 11.14 10.80 0 0 0
17/05/2018
10.96
 4,467 11.14 11.29 10.96 0 0 0
16/05/2018
11.14
 18,200 11.67 11.67 11.14 400 0 0.0
15/05/2018
11.67
 24,220 11.93 11.93 11.20 0 0 0
14/05/2018
11.93
 26,700 12.69 12.70 11.12 500 0 0.0
11/05/2018
12.69
 100 12.56 12.69 12.69 0 0 0
10/05/2018
12.56
 2,400 12.70 12.70 12.11 0 0 0
09/05/2018
12.70
 2,300 12.74 12.74 12.57 0 0 0
08/05/2018
12.74
 6,700 12.74 12.83 12.72 0 0 0
07/05/2018
12.74
 2,800 12.57 12.74 12.69 0 0 0
04/05/2018
12.57
 6,500 12.57 12.82 12.57 0 0 0
03/05/2018
12.57
 7,210 12.90 12.90 12.57 0 0 0
02/05/2018
12.90
 11,000 12.90 12.90 12.85 0 200 -0.0
27/04/2018
12.90
 9,140 12.90 12.90 12.85 0 0 0
26/04/2018
12.90
 7,527 12.87 13.30 12.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |