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)
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
24/04/2018
12.87
 800 12.90 12.90 12.82 0 0 0
23/04/2018
12.90
 1,010 12.90 12.90 12.74 0 0 0
20/04/2018
12.90
 11,200 12.90 12.96 12.90 0 0 0
19/04/2018
12.90
 47,000 12.99 12.99 12.74 200 0 0.0
18/04/2018
12.99
 12,610 12.98 13.06 12.99 200 0 0.0
17/04/2018
12.98
 23,950 13.22 13.30 12.90 500 0 0.0
16/04/2018
13.22
 17,900 13.22 13.46 13.22 0 500 -0.0
13/04/2018
13.22
 14,610 13.90 13.90 13.06 0 0 0
12/04/2018
13.90
 0 13.70 13.90 13.90 0 0 0
11/04/2018
13.70
 1,300 15.64 15.64 13.70 1,000 0 0.1
10/04/2018
15.64
 150 13.03 15.64 15.64 0 1,600,000 -128
09/04/2018
13.03
 1,000 15.32 15.32 13.03 200 0 0.0
06/04/2018
15.32
 2,400 14.99 15.32 15.32 300 0 0.0
05/04/2018
14.99
 100 14.83 14.99 14.99 0 2,100,000 -168
04/04/2018
14.83
 300 14.83 14.99 14.83 100 0 0.0
03/04/2018
14.83
 130 14.83 14.83 14.83 100 0 0.0
02/04/2018
14.83
 100 14.83 14.83 14.83 0 0 0
30/03/2018
14.83
 0 14.83 14.83 14.83 0 0 0
29/03/2018
14.83
 20 14.83 14.83 14.83 0 0 0
28/03/2018
14.83
 798 14.51 14.83 14.82 0 0 0
27/03/2018
14.51
 830 13.86 14.51 13.86 0 0 0
26/03/2018
13.86
 200 13.70 13.86 13.86 0 0 0
23/03/2018
13.70
 1,000 13.07 13.70 13.70 0 0 0
22/03/2018
13.07
 0 13.07 13.07 13.07 0 0 0
21/03/2018
13.07
 230 14.67 14.67 13.07 0 200 -0.0
20/03/2018
14.67
 720 16.43 16.43 14.51 0 0 0
19/03/2018
16.43
 0 16.43 16.43 16.43 0 0 0
16/03/2018
16.43
 150 16.12 16.43 16.43 150 0 0.0
15/03/2018
16.12
 302 14.78 16.12 16.12 0 0 0
14/03/2018
14.78
 0 14.78 14.78 14.78 0 0 0
13/03/2018
14.78
 0 15.32 14.78 14.78 0 0 0
12/03/2018
15.32
 1,139 16.44 16.44 14.74 0 0 0
09/03/2018
16.44
 8,900 15.64 18.04 16.44 900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |