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)
14/11/2017
10.80
 10 10.80 10.80 10.80 0 0 0
13/11/2017
10.80
 0 10.80 10.80 10.80 0 0 0
10/11/2017
10.80
 40 10.24 10.80 10.80 0 0 0
09/11/2017
10.24
 1,500 12.04 12.04 10.24 0 0 0
08/11/2017
12.04
 100 14.15 14.15 12.04 0 0 0
07/11/2017
14.15
 140 13.32 14.15 14.15 0 0 0
06/11/2017
13.32
 710 11.61 13.35 13.32 0 0 0
03/11/2017
11.61
 0 11.61 11.61 11.61 0 0 0
02/11/2017
11.61
 2,530 13.56 13.56 11.61 0 2,500 -0.2
01/11/2017
13.56
 703 15.94 15.94 13.56 0 0 0
31/10/2017
15.94
 10 15.94 15.94 15.94 0 0 0
30/10/2017
15.94
 100 14.46 15.94 15.94 0 0 0
27/10/2017
14.46
 244 14.46 14.46 14.46 0 0 0
26/10/2017
14.46
 515 12.57 14.46 14.46 0 0 0
25/10/2017
12.57
 100 14.51 14.51 12.57 0 0 0
24/10/2017
14.51
 901 16.46 16.46 13.99 0 0 0
23/10/2017
16.46
 0 17.49 16.46 16.46 0 0 0
20/10/2017
17.49
 450 17.57 17.57 16.12 0 250 -0.0
19/10/2017
17.57
 7,300 15.32 17.60 17.41 0 0 0
18/10/2017
15.32
 100 15.80 15.80 15.32 0 0 0
17/10/2017
15.80
 810 17.73 17.73 12.74 0 600 -0.0
16/10/2017
17.73
 900 19.67 19.67 12.74 0 0 0
13/04/2015
19.67
 0 19.67 19.67 19.67 0 0 0
10/04/2015
19.67
 0 19.67 19.67 19.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |