CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.90
0.10
(0.63%)
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)
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
08/03/2018
15.64
 410 16.12 16.12 15.64 0 0 0
07/03/2018
16.12
 230 16.12 16.12 16.12 0 0 0
06/03/2018
16.12
 200 16.43 16.43 16.12 0 0 0
05/03/2018
16.43
 4,200 16.12 16.43 16.04 0 0 0
02/03/2018
16.12
 5,400 15.64 16.12 15.80 0 0 0
01/03/2018
15.64
 100 15.64 15.64 15.64 0 0 0
28/02/2018
15.64
 900 15.48 15.64 15.64 0 0 0
27/02/2018
15.48
 700 14.03 15.48 15.48 0 0 0
26/02/2018
14.03
 2,649 16.38 16.38 14.03 0 0 0
23/02/2018
16.38
 5,410 15.62 16.44 15.96 0 0 0
22/02/2018
15.62
 102 15.12 15.62 15.62 0 0 0
21/02/2018
15.12
 2,910 13.16 15.12 13.22 0 0 0
13/02/2018
13.16
 100 11.45 13.16 13.16 0 0 0
12/02/2018
11.45
 2,000 11.29 11.45 11.45 0 0 0
09/02/2018
11.29
 692 10.64 11.29 10.48 0 0 0
08/02/2018
10.64
 648 12.20 12.20 10.64 0 0 0
07/02/2018
12.20
 0 12.12 12.20 12.20 0 0 0
06/02/2018
12.12
 1,800 14.25 14.25 12.12 0 0 0
05/02/2018
14.25
 401 16.77 16.77 14.25 0 0 0
02/02/2018
16.77
 100 16.81 16.81 16.77 0 0 0
01/02/2018
16.81
 36,541 16.91 16.93 16.28 0 0 0
31/01/2018
16.91
 700 15.96 16.93 15.15 0 0 0
30/01/2018
15.96
 1,800 13.38 15.96 14.51 0 0 0
29/01/2018
13.38
 3,698 13.86 15.19 13.38 0 0 0
26/01/2018
13.86
 4,910 12.27 13.86 12.06 0 0 0
25/01/2018
12.27
 1,700 11.12 12.27 10.67 0 0 0
24/01/2018
11.12
 7,920 10.48 11.12 8.87 0 0 0
23/01/2018
10.48
 1,100 9.46 10.48 9.35 0 0 0
22/01/2018
9.46
 590 8.27 9.46 9.03 0 0 0
19/01/2018
8.27
 38,000 8.54 8.54 8.24 0 0 0
18/01/2018
8.54
 1,100 8.74 8.74 8.54 0 1,100 -0.1
17/01/2018
8.74
 2,600 9.22 9.22 8.72 0 0 0
16/01/2018
9.22
 2,130 9.32 9.32 9.19 0 0 0
15/01/2018
9.32
 0 9.37 9.32 9.32 0 0 0
12/01/2018
9.37
 6,900 9.67 9.67 9.03 0 0 0
11/01/2018
9.67
 45,480 9.03 9.67 9.06 0 41,070 -2.5
10/01/2018
9.03
 300 9.12 9.12 9.03 0 100 -0.0
09/01/2018
9.12
 100 9.21 9.21 9.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |