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)
09/04/2015
19.67
 0 19.67 19.67 19.67 0 0 0
08/04/2015
19.67
 0 19.67 19.67 19.67 0 0 0
07/04/2015
19.67
 0 19.67 19.67 19.67 0 0 0
06/04/2015
19.67
 0 19.67 19.67 19.67 0 0 0
03/04/2015
19.67
 0 19.67 19.67 19.67 0 0 0
02/04/2015
19.67
 0 19.67 19.67 19.67 0 0 0
01/04/2015
19.67
 0 19.67 19.67 19.67 0 0 0
31/03/2015
19.67
 0 19.67 19.67 19.67 0 0 0
30/03/2015
19.67
 3,630 17.25 19.67 17.25 0 340 -0.0
27/03/2015
18.54
 4,330 16.93 18.54 16.93 0 20 -0.0
26/03/2015
18.06
 59,740 16.12 18.06 15.80 0 46,150 -4.7
25/03/2015
16.93
 4,270 15.32 16.93 15.32 0 9,800 -1.0
24/03/2015
16.44
 29,600 14.99 16.44 14.99 0 9,800 -1.0
23/03/2015
16.12
 7,740 15.07 16.12 14.35 0 3,480 -0.3
20/03/2015
15.07
 3,010 14.11 15.07 14.11 0 1,000 -0.1
19/03/2015
14.11
 9,340 12.33 14.11 12.33 0 5,050 -0.4
18/03/2015
13.22
 800 13.38 13.38 13.22 0 270 -0.0
17/03/2015
14.19
 3,530 14.35 14.99 14.19 0 3,110 -0.3
16/03/2015
15.15
 2,070 14.75 15.48 14.75 0 1,070 -0.1
13/03/2015
15.72
 1,820 14.75 15.80 14.75 0 230 -0.0
12/03/2015
15.80
 4,150 15.64 15.80 15.32 0 1,000 -0.1
11/03/2015
15.96
 10,460 15.32 16.44 15.32 0 1,620 -0.2
10/03/2015
16.12
 5,070 15.80 16.61 15.80 0 1,240 -0.1
09/03/2015
16.93
 7,460 16.61 17.41 16.61 0 3,610 -0.4
06/03/2015
17.57
 1,200 16.61 17.57 16.61 0 100 -0.0
05/03/2015
17.73
 6,950 16.93 18.06 16.93 0 3,830 -0.4
04/03/2015
18.06
 2,350 17.41 18.06 17.09 0 200 -0.0
03/03/2015
18.06
 3,370 17.09 18.06 16.93 0 950 -0.1
02/03/2015
18.06
 0 18.06 18.06 18.06 0 0 0
27/02/2015
18.06
 0 18.06 18.06 18.06 0 0 0
26/02/2015
18.06
 0 18.06 18.06 18.06 0 0 0
25/02/2015
18.06
 200 17.89 18.06 17.89 0 100 -0.0
24/02/2015
18.06
 100 18.06 18.06 18.06 0 100 -0.0
13/02/2015
18.06
 100 17.89 18.06 17.89 0 0 0
12/02/2015
17.89
 0 17.89 17.89 17.89 0 0 0
11/02/2015
17.89
 210 17.41 17.89 17.41 0 200 -0.0
10/02/2015
17.41
 280 17.57 17.57 17.41 150 150 0
09/02/2015
17.57
 1,310 17.41 17.73 17.41 0 0 0
06/02/2015
18.06
 550 17.41 18.06 17.41 0 0 0
05/02/2015
17.73
 0 17.73 17.73 17.73 0 0 0
04/02/2015
17.73
 550 16.28 17.73 16.28 0 0 0
03/02/2015
17.41
 2,020 17.25 17.57 17.25 0 0 0
02/02/2015
17.57
 1,000 17.57 17.57 17.57 0 0 0
30/01/2015
17.41
 5,300 17.57 17.57 17.41 0 0 0
29/01/2015
17.73
 3,180 17.57 17.73 17.57 0 0 0
28/01/2015
17.57
 2,920 17.57 17.57 17.57 0 0 0
27/01/2015
17.73
 0 17.73 17.73 17.73 0 0 0
26/01/2015
17.73
 230 17.57 17.73 17.57 0 0 0
23/01/2015
17.57
 120 17.41 17.57 17.41 0 0 0
22/01/2015
17.41
 470 17.41 17.41 17.41 0 0 0
21/01/2015
17.41
 1,000 17.41 17.41 17.41 0 0 0
20/01/2015
17.41
 300 17.41 17.41 17.41 0 0 0
19/01/2015
17.41
 0 17.41 17.41 17.41 0 0 0
16/01/2015
17.41
 250 17.41 17.57 17.41 0 0 0
15/01/2015
17.57
 50 17.57 17.57 17.57 0 0 0
14/01/2015
17.73
 350 17.41 17.73 17.41 0 0 0
13/01/2015
17.73
 20 17.73 17.73 17.73 0 0 0
12/01/2015
17.57
 520 17.41 17.57 17.25 0 0 0
09/01/2015
17.41
 100 17.41 17.41 17.41 0 0 0
08/01/2015
17.41
 730 16.93 17.41 15.80 0 500 -0.1
07/01/2015
16.93
 1,410 16.93 16.93 16.93 0 0 0
06/01/2015
17.25
 180 17.25 17.25 17.25 0 0 0
05/01/2015
17.25
 110 17.73 17.73 17.25 100 0 0.0
31/12/2014
16.93
 4,600 16.12 16.93 16.12 0 0 0
30/12/2014
16.44
 5,270 15.80 16.44 15.80 3,000 150 0.3
29/12/2014
16.12
 3,310 15.80 16.12 15.48 0 0 0
26/12/2014
15.48
 3,120 15.48 15.48 15.32 0 0 0
25/12/2014
15.32
 3,190 14.83 15.32 14.83 0 0 0
24/12/2014
14.83
 2,320 14.67 14.91 14.67 150 0 0.0
23/12/2014
13.95
 1,200 13.06 13.95 13.06 0 680 -0.1
22/12/2014
13.06
 1,510 12.90 13.06 12.90 0 0 0
19/12/2014
12.90
 17,070 12.66 12.90 12.66 0 2,000 -0.2
18/12/2014
12.74
 4,970 11.61 12.74 11.61 0 4,970 -0.4
17/12/2014
12.09
 490 12.09 12.09 12.09 0 0 0
16/12/2014
12.09
 5,330 12.09 12.09 12.01 0 4,810 -0.4
15/12/2014
12.90
 690 13.38 13.38 12.90 0 200 -0.0
12/12/2014
13.86
 160 15.72 15.72 13.86 150 10 0.0
11/12/2014
14.83
 0 14.83 14.83 14.83 0 0 0
10/12/2014
14.83
 10 14.83 14.83 14.83 0 0 0
09/12/2014
14.51
 1,010 13.86 14.51 13.86 0 0 0
08/12/2014
14.83
 10 14.83 14.83 14.83 0 0 0
05/12/2014
14.51
 63,800 14.83 14.83 14.51 0 200 -0.0
04/12/2014
14.99
 60,960 15.23 15.23 14.99 10 10 0
03/12/2014
15.23
 11,310 15.32 15.32 15.23 0 0 0
02/12/2014
15.23
 12,200 14.51 15.40 14.43 40 8,930 -0.8
01/12/2014
15.48
 22,020 15.40 15.48 15.40 0 0 0
28/11/2014
15.48
 26,410 15.40 15.48 15.40 170 1,050 -0.1
27/11/2014
15.40
 10,510 15.32 15.40 15.32 0 0 0
26/11/2014
15.32
 29,120 15.32 15.40 15.23 210 950 -0.1
25/11/2014
15.32
 31,220 15.40 15.40 15.23 300 0 0.0
24/11/2014
15.32
 50,980 15.40 15.40 15.32 350 0 0.0
21/11/2014
15.40
 26,360 15.40 15.48 15.40 110 0 0.0
20/11/2014
15.56
 23,590 15.40 15.56 15.40 70 1,000 -0.1
19/11/2014
15.56
 16,130 15.48 15.56 15.23 40 0 0.0
18/11/2014
15.48
 22,890 15.56 15.56 14.51 100 0 0.0
17/11/2014
15.48
 16,240 15.23 15.48 15.23 20 0 0.0
14/11/2014
15.15
 42,130 14.99 15.32 14.83 0 6,100 -0.6
13/11/2014
14.99
 12,670 14.91 15.07 14.91 0 1,570 -0.1
12/11/2014
14.99
 19,180 14.91 15.15 14.51 0 0 0
11/11/2014
14.91
 31,700 14.43 14.99 14.43 60 780 -0.1

Chính sách bảo mật | Điều khoản sử dụng |