CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17
-0.20
(-1.16%)
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
(2025-11-05) 		-0.10 -0.57% 1,242,800 240,500 4.1
16.60
17.50
17
2 tháng
(2025-10-06) 		0.30 1.76% 3,361,800 792,300 13.6
15.80
18
17
3 tháng
(2025-09-08) 		0.90 5.49% 5,940,200 691,700 11.9
15.80
18
17
6 tháng
(2025-06-09) 		6.90 66.35% 29,947,500 1,138,300 35.6
10.40
18
17
12 tháng
(2024-12-10) 		2.70 18.49% 40,596,557 -598,360 36.8
9.10
18
17
24 tháng
(2023-12-18) 		1.22 7.61% 67,469,001 -1,383,020 24.6
9.10
18
17
36 tháng
(2022-12-21) 		1.22 7.60% 123,309,892 2,808,703 100.6
9.10
18.68
17
60 tháng
(2020-12-31) 		5.11 41.97% 189,223,913 3,558,343 131.0
9.10
22.49
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2013
3.90
 3,550 3.90 3.90 3.90 100 100 0
28/05/2013
3.90
 5,620 3.94 3.94 3.83 0 0 0
27/05/2013
3.94
 10 3.83 3.94 3.94 0 0 0
24/05/2013
3.83
 750 3.83 4.05 3.83 0 0 0
23/05/2013
3.83
 320 3.83 3.83 3.68 0 100 -0.0
22/05/2013
3.83
 300 3.85 3.85 3.83 0 0 0
21/05/2013
3.85
 5,550 3.85 3.85 3.84 0 5,000 -0.1
20/05/2013
3.85
 1,540 3.60 3.85 3.60 520 0 0.0
17/05/2013
3.60
 8,920 3.69 3.69 3.53 0 0 0
16/05/2013
3.69
 13,910 3.71 3.71 3.53 0 12,550 -0.3
15/05/2013
3.71
 1,700 3.83 3.83 3.56 0 0 0
14/05/2013
3.83
 13,240 4.10 4.10 3.83 0 7,330 -0.2
13/05/2013
4.10
 430 3.87 4.10 3.60 0 0 0
10/05/2013
3.87
 5,660 3.97 3.97 3.87 0 800 -0.0
09/05/2013
3.97
 1,460 3.97 3.97 3.91 0 300 -0.0
08/05/2013
3.97
 2,310 4.21 4.25 3.97 0 210 -0.0
07/05/2013
4.21
 46,690 4.16 4.21 4.12 0 2,000 -0.1
06/05/2013
4.16
 48,140 4.12 4.16 4.12 0 0 0
03/05/2013
4.12
 14,710 3.94 4.12 3.69 0 1,000 -0.0
02/05/2013
3.94
 87,260 4.24 4.24 3.94 0 15,050 -0.4
26/04/2013
4.24
 50,000 4.25 4.25 4.24 0 0 0
25/04/2013
4.25
 50,000 4.25 4.28 4.25 0 0 0
24/04/2013
4.25
 12,460 4.25 4.40 4.24 0 0 0
23/04/2013
4.25
 40,140 4.24 4.27 4.05 0 1,000 -0.0
22/04/2013
4.24
 45,560 4.19 4.24 3.97 0 10,000 -0.3
18/04/2013
4.19
 54,230 4.43 4.43 4.19 0 17,300 -0.5
17/04/2013
4.43
 53,210 4.44 4.49 4.27 0 14,600 -0.4
16/04/2013
4.44
 53,250 4.47 4.47 4.27 0 10,640 -0.3
15/04/2013
4.47
 34,030 4.49 4.49 4.41 0 0 0
12/04/2013
4.49
 57,000 4.49 4.50 4.35 0 1,000 -0.0
11/04/2013
4.49
 66,450 4.47 4.53 4.24 0 15,000 -0.5
10/04/2013
4.47
 101,910 4.41 4.68 4.41 18,010 22,570 -0.1
09/04/2013
4.41
 42,730 4.21 4.44 4.12 5,000 3,500 0.0
08/04/2013
4.21
 15,640 4.00 4.27 4.03 0 380 -0.0
05/04/2013
4.00
 54,570 3.75 4.00 3.88 0 25,990 -0.7
04/04/2013
3.75
 5,210 3.52 3.75 3.75 0 0 0
03/04/2013
3.52
 3,170 3.30 3.52 3.52 0 0 0
02/04/2013
3.30
 45,480 3.09 3.30 3.24 0 0 0
01/04/2013
3.09
 1,210 3.22 3.31 3.09 0 1,000 -0.0
29/03/2013
3.22
 5,620 3.21 3.24 3.19 4,000 0 0.1
28/03/2013
3.21
 9,810 3.12 3.21 3.06 0 3,080 -0.1
27/03/2013
3.12
 2,150 3.27 3.27 3.09 0 1,940 -0.0
26/03/2013
3.27
 1,740 3.27 3.27 3.09 0 480 -0.0
25/03/2013
3.27
 3,370 3.27 3.27 3.15 0 0 0
22/03/2013
3.27
 3,340 3.27 3.35 3.15 2,000 0 0.0
21/03/2013
3.27
 3,980 3.41 3.41 3.27 990 0 0.0
20/03/2013
3.41
 780 3.33 3.46 3.24 0 0 0
19/03/2013
3.33
 1,110 3.50 3.50 3.33 0 0 0
18/03/2013
3.50
 540 3.44 3.50 3.31 0 200 -0.0
15/03/2013
3.44
 6,090 3.43 3.56 3.24 3,150 0 0.1
14/03/2013
3.43
 960 3.43 3.53 3.43 0 0 0
13/03/2013
3.43
 1,560 3.52 3.52 3.43 0 1,150 -0.0
12/03/2013
3.52
 360 3.52 3.52 3.33 0 0 0
11/03/2013
3.52
 7,650 3.43 3.52 3.31 0 0 0
08/03/2013
3.43
 7,240 3.68 3.81 3.43 0 0 0
07/03/2013
3.68
 1,260 3.52 3.68 3.52 1,000 0 0.0
06/03/2013
3.52
 2,890 3.38 3.53 3.38 1,000 0 0.0
05/03/2013
3.38
 9,660 3.53 3.65 3.38 1,000 0 0.0
04/03/2013
3.53
 1,000 3.68 3.85 3.53 100 0 0.0
01/03/2013
3.68
 2,350 3.94 3.94 3.68 0 0 0
28/02/2013
3.94
 5,470 3.81 3.94 3.58 200 0 0.0
27/02/2013
3.81
 1,020 3.77 3.83 3.75 0 0 0
26/02/2013
3.77
 72,430 3.97 3.97 3.71 6,000 0 0.2
25/02/2013
3.97
 1,110 3.83 3.97 3.83 1,000 0 0.0
22/02/2013
3.83
 25,060 3.87 3.90 3.83 1,000 0 0.0
21/02/2013
3.87
 13,360 4.12 4.13 3.87 1,000 0 0.0
20/02/2013
4.12
 21,330 4.41 4.41 4.12 5,230 5,500 0.0
19/02/2013
4.41
 11,410 4.44 4.44 4.27 1,000 3,000 -0.1
18/02/2013
4.44
 23,780 4.18 4.44 4.19 0 7,090 -0.2
08/02/2013
4.18
 3,990 4.09 4.18 4.09 770 1,100 -0.0
07/02/2013
4.09
 29,230 4.02 4.27 4.05 0 18,500 -0.5
06/02/2013
4.02
 66,700 3.85 4.12 3.99 0 33,820 -0.9
05/02/2013
3.85
 800 3.97 3.97 3.80 0 300 -0.0
04/02/2013
3.97
 6,800 3.97 4.05 3.84 0 1,900 -0.0
01/02/2013
3.97
 19,320 3.97 4.05 3.83 17,000 2,220 0.4
31/01/2013
3.97
 1,700 4.05 4.05 3.97 0 500 -0.0
30/01/2013
4.05
 19,250 3.97 4.09 4.05 16,510 7,810 0.2
29/01/2013
3.97
 4,470 4.09 4.09 3.85 0 2,240 -0.1
28/01/2013
4.09
 11,030 4.05 4.09 4.05 2,690 8,090 -0.2
25/01/2013
4.05
 4,500 3.85 4.05 3.97 930 1,600 -0.0
24/01/2013
3.85
 4,210 4.10 4.12 3.85 0 1,210 -0.0
23/01/2013
4.10
 1,470 4.06 4.10 4.06 320 100 0.0
22/01/2013
4.06
 1,190 4.06 4.12 4.05 0 0 0
21/01/2013
4.06
 3,340 4.19 4.19 4.06 2,000 1,000 0.0
18/01/2013
4.19
 2,020 4.12 4.27 4.12 0 0 0
17/01/2013
4.12
 1,090 4.24 4.24 4.05 0 0 0
16/01/2013
4.24
 8,340 4.30 4.30 4.12 0 7,070 -0.2
15/01/2013
4.30
 960 4.21 4.34 3.97 0 0 0
14/01/2013
4.21
 2,010 4.27 4.38 4.18 410 0 0.0
11/01/2013
4.27
 6,490 4.21 4.34 4.21 2,400 200 0.1
10/01/2013
4.21
 5,320 4.37 4.53 4.19 1,160 0 0.0
09/01/2013
4.37
 480 4.33 4.53 4.37 0 0 0
08/01/2013
4.33
 3,940 4.35 4.35 4.18 0 0 0
07/01/2013
4.35
 3,720 4.52 4.63 4.35 10 0 0.0
04/01/2013
4.52
 9,560 4.62 4.71 4.52 0 0 0
03/01/2013
4.62
 6,170 4.59 4.78 4.61 0 0 0
02/01/2013
4.59
 2,550 4.38 4.59 4.41 0 0 0
28/12/2012
4.38
 28,580 4.18 4.38 4.18 3,220 0 0.1
27/12/2012
4.18
 4,190 4.34 4.53 4.18 0 0 0
26/12/2012
4.34
 110 4.34 4.34 4.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |