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
(2026-05-19) 		-0.10 -0.62% 392,600 52,600 0
15.60
16.10
15.90
2 tháng
(2026-04-20) 		-0.20 -1.24% 1,538,100 448,500 0
15.60
16.40
15.90
3 tháng
(2026-03-20) 		0.20 1.27% 2,542,700 510,100 0
15.50
16.40
15.90
6 tháng
(2025-12-22) 		-0.50 -3.05% 10,040,600 1,742,800 21.1
15.50
19.40
15.90
12 tháng
(2025-06-23) 		3.09 24.17% 34,260,200 4,479,900 67.7
12.81
19.40
15.90
24 tháng
(2024-06-28) 		-1.06 -6.25% 58,521,769 1,282,740 60.7
8.96
19.40
15.90
36 tháng
(2023-07-04) 		-0.76 -4.57% 112,271,007 2,978,143 92.5
8.96
19.40
15.90
60 tháng
(2021-07-14) 		0.92 6.12% 182,829,445 5,782,653 168.4
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)
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
10/11/2014
14.43
 24,140 14.35 14.51 14.19 40 0 0.0
07/11/2014
13.95
 6,110 14.11 14.27 13.86 330 0 0.0
06/11/2014
13.38
 8,380 12.74 13.38 12.74 0 0 0
05/11/2014
12.57
 10,620 12.25 12.57 12.25 50 0 0.0
04/11/2014
12.17
 15,370 11.93 12.17 11.93 190 0 0.0
03/11/2014
12.01
 10,990 11.93 12.25 11.93 50 0 0.0
31/10/2014
11.93
 3,920 11.93 11.93 11.61 210 0 0.0
30/10/2014
11.77
 8,950 11.69 11.93 11.77 0 0 0
29/10/2014
11.69
 5,030 11.69 11.69 11.61 30 0 0.0
28/10/2014
11.69
 2,050 11.45 11.69 11.45 20 580 -0.0
27/10/2014
11.45
 3,360 11.93 11.93 11.45 30 0 0.0
24/10/2014
11.93
 2,310 11.77 11.93 11.61 310 0 0.0
23/10/2014
11.77
 3,080 12.09 12.25 11.45 50 0 0.0
22/10/2014
12.09
 5,640 11.69 12.17 11.45 0 960 -0.1
21/10/2014
11.69
 610 11.69 11.69 11.45 0 0 0
20/10/2014
11.69
 1,120 11.45 11.69 11.29 0 0 0
17/10/2014
11.45
 2,090 11.45 11.77 11.45 0 0 0
16/10/2014
11.45
 18,970 11.45 11.45 11.29 0 0 0
15/10/2014
11.45
 2,170 11.37 11.45 11.37 180 0 0.0
14/10/2014
11.37
 8,100 11.53 11.61 11.37 0 0 0
13/10/2014
11.53
 4,240 11.61 12.01 11.53 0 0 0
10/10/2014
11.61
 11,310 11.61 11.85 11.45 0 30 -0.0
09/10/2014
11.61
 9,900 11.37 12.09 11.37 560 1,120 -0.0
08/10/2014
11.37
 5,950 11.29 11.53 11.29 50 0 0.0
07/10/2014
11.29
 870 11.45 11.61 11.29 0 0 0
06/10/2014
11.45
 6,500 11.45 11.45 11.29 0 0 0
03/10/2014
11.45
 7,810 11.29 11.45 11.29 0 0 0
02/10/2014
11.29
 3,320 11.20 11.29 11.12 1,000 0 0.1
01/10/2014
11.20
 1,700 11.12 11.45 11.04 0 0 0
30/09/2014
11.12
 18,560 11.12 11.20 11.12 0 0 0
29/09/2014
11.12
 1,890 11.45 11.45 11.04 0 0 0
26/09/2014
11.45
 7,710 10.96 11.61 10.96 0 0 0
25/09/2014
10.96
 5,480 11.12 11.12 10.48 0 1,400 -0.1
24/09/2014
11.12
 5,200 10.96 11.12 10.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |