CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.90
0.20
(1.46%)
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
(2026-08-12) 		-0.70 -4.73% 233,900 17,100 0
13.80
15.10
13.90
2 tháng
(2026-07-13) 		-1.50 -9.62% 501,000 -2,900 0
13.80
15.70
13.90
3 tháng
(2026-06-15) 		-1.80 -11.32% 666,400 9,670 0
13.80
16
13.90
6 tháng
(2026-03-16) 		-2.30 -14.02% 3,433,100 523,770 0.1
13.80
16.40
13.90
12 tháng
(2025-09-16) 		-2.65 -15.80% 15,693,200 2,572,770 35.1
13.80
19.40
13.90
24 tháng
(2024-09-23) 		-1.17 -7.69% 54,425,991 1,130,910 57.8
8.96
19.40
13.90
36 tháng
(2023-09-27) 		-4.03 -22.21% 89,565,501 1,772,850 69.0
8.96
19.40
13.90
60 tháng
(2021-10-07) 		-2.46 -14.84% 174,706,935 5,944,423 174.0
8.96
22.16
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2019
14.83
 131,530 14.99 15.09 14.77 0 1,000 -0.0
23/01/2019
14.99
 433,761 14.48 15.15 14.57 0 2,000 -0.0
22/01/2019
14.48
 223,814 14.74 14.83 14.41 0 2,000 -0.1
21/01/2019
14.74
 401,890 14.32 14.86 14.35 5,000 0 0.2
18/01/2019
14.32
 508,214 13.48 14.38 13.67 84,000 0 3.7
17/01/2019
13.48
 178,976 13.61 13.99 13.45 1,000 0 0.0
16/01/2019
13.61
 257,530 13.25 13.93 13.54 1,000 7,200 -0.3
15/01/2019
13.25
 192,416 12.70 13.45 12.70 2,000 0 0.1
14/01/2019
12.70
 132,031 12.54 12.83 12.45 0 5,000 -0.2
11/01/2019
12.54
 75,737 12.25 12.61 12.32 100 0 0.0
10/01/2019
12.25
 118,527 12.48 12.48 12.22 0 0 0
09/01/2019
12.48
 44,046 12.45 12.70 12.41 20,700 0 0.0
08/01/2019
12.45
 72,350 12.41 12.57 12.41 20,700 0 0.8
07/01/2019
12.41
 71,530 12.22 12.87 12.25 29,300 5,500 0.9
04/01/2019
12.22
 189,602 12.32 12.41 11.61 50,000 0 1.9
03/01/2019
12.32
 210,920 12.64 12.87 12.25 0 0 0
02/01/2019
12.64
 71,510 12.99 12.99 12.64 100 0 0.0
28/12/2018
12.99
 178,010 12.93 12.99 12.45 106,800 3,800 4.1
27/12/2018
12.93
 188,600 12.57 13.06 12.67 62,000 0 2.5
26/12/2018
12.57
 95,680 12.57 12.83 12.51 11,400 0 0.4
25/12/2018
12.57
 229,902 13.16 13.16 12.41 0 0 0
24/12/2018
13.16
 157,520 13.64 13.64 13.03 0 0 0
21/12/2018
13.64
 158,251 13.28 13.67 13.06 0 0 0
20/12/2018
13.28
 146,110 12.96 13.38 12.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |