CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.80
0
(0%)
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
(2026-05-13) 		-0.30 -1.86% 483,300 53,900 0
15.60
16.20
15.90
2 tháng
(2026-04-13) 		-0.20 -1.25% 1,779,100 511,300 0
15.60
16.40
15.90
3 tháng
(2026-03-16) 		-0.60 -3.66% 2,762,800 511,500 0.1
15.50
16.40
15.90
6 tháng
(2025-12-15) 		-0.55 -3.37% 10,130,800 1,792,000 21.9
15.50
19.40
15.90
12 tháng
(2025-06-17) 		1.32 9.12% 36,554,700 4,226,300 66.6
12.81
19.40
15.90
24 tháng
(2024-06-24) 		-1.54 -8.86% 59,359,014 1,318,640 61.4
8.96
19.40
15.90
36 tháng
(2023-06-28) 		-0.68 -4.11% 113,445,355 2,877,543 90.7
8.96
19.40
15.90
60 tháng
(2021-07-08) 		0.28 1.79% 183,142,400 5,778,553 168.4
8.96
22.16
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |