CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.90
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
(2025-12-29) 		-0.50 -3.03% 1,022,800 268,100 4.5
16
17
16.20
2 tháng
(2025-12-01) 		-1.14 -6.65% 2,113,600 898,100 15.0
16
17.14
16.20
3 tháng
(2025-10-30) 		-1.14 -6.65% 3,958,300 1,401,900 23.7
16
17.73
16.20
6 tháng
(2025-08-01) 		1.03 6.86% 16,713,000 3,555,200 57.7
14.68
17.73
16.20
12 tháng
(2025-02-03) 		1.42 9.75% 40,779,053 -520,060 39.5
8.96
17.73
16.20
24 tháng
(2024-02-15) 		0.16 1.03% 66,983,800 -745,920 35.1
8.96
17.73
16.20
36 tháng
(2023-02-13) 		-0.11 -0.69% 121,717,931 2,850,203 100.4
8.96
18.40
16.20
60 tháng
(2021-02-23) 		1.35 9.20% 187,282,697 4,450,393 146.2
8.96
22.16
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2013
3.33
 80 3.45 3.45 3.32 0 60 -0.0
17/07/2013
3.45
 0 3.45 3.45 3.45 0 0 0
16/07/2013
3.45
 500 3.28 3.45 3.45 0 0 0
15/07/2013
3.28
 20 3.09 3.28 2.91 0 0 0
12/07/2013
3.09
 10 3.20 3.20 3.09 0 0 0
11/07/2013
3.20
 1,860 3.43 3.43 3.20 0 610 -0.0
10/07/2013
3.43
 1,950 3.68 3.68 3.43 0 0 0
09/07/2013
3.68
 0 3.68 3.68 3.68 0 0 0
08/07/2013
3.68
 2,200 3.45 3.68 3.68 2,200 0 0.1
05/07/2013
3.45
 10 3.70 3.70 3.45 0 0 0
04/07/2013
3.70
 0 3.70 3.70 3.70 0 0 0
03/07/2013
3.70
 400 3.51 3.70 3.70 0 0 0
02/07/2013
3.51
 0 3.51 3.51 3.51 0 0 0
01/07/2013
3.51
 100 3.77 3.77 3.51 0 100 -0.0
28/06/2013
3.77
 0 3.77 3.77 3.77 0 0 0
27/06/2013
3.77
 100 3.62 3.77 3.77 0 0 0
26/06/2013
3.62
 300 3.62 3.62 3.62 0 0 0
25/06/2013
3.62
 150 3.84 3.84 3.62 0 0 0
24/06/2013
3.84
 110 3.84 3.84 3.62 0 0 0
21/06/2013
3.84
 0 3.84 3.84 3.84 0 0 0
20/06/2013
3.84
 0 3.84 3.84 3.84 0 0 0
19/06/2013
3.84
 140 3.77 3.84 3.64 0 0 0
18/06/2013
3.77
 2,140 3.77 3.77 3.77 0 0 0
17/06/2013
3.77
 1,340 3.77 3.77 3.77 0 0 0
14/06/2013
3.77
 20,980 3.77 3.77 3.77 0 0 0
13/06/2013
3.77
 1,450 3.77 3.77 3.77 0 0 0
12/06/2013
3.77
 1,500 3.77 3.77 3.77 0 0 0
11/06/2013
3.77
 1,700 3.77 3.87 3.51 0 1,000 -0.0
10/06/2013
3.77
 0 3.77 3.77 3.77 0 0 0
07/06/2013
3.77
 3,780 3.84 3.84 3.77 0 0 0
06/06/2013
3.84
 3,440 3.84 3.84 3.77 0 100 -0.0
05/06/2013
3.84
 1,270 3.91 3.91 3.71 0 0 0
04/06/2013
3.91
 3,300 4.20 4.20 3.91 0 0 0
03/06/2013
4.20
 10 4.04 4.20 4.20 0 0 0
31/05/2013
4.04
 990 3.84 4.07 3.84 0 0 0
30/05/2013
3.84
 3,550 3.84 4.09 3.59 0 3,000 -0.1
29/05/2013
3.84
 3,550 3.84 3.84 3.84 100 100 0
28/05/2013
3.84
 5,620 3.88 3.88 3.77 0 0 0
27/05/2013
3.88
 10 3.77 3.88 3.88 0 0 0
24/05/2013
3.77
 750 3.77 3.99 3.77 0 0 0
23/05/2013
3.77
 320 3.77 3.77 3.62 0 100 -0.0
22/05/2013
3.77
 300 3.80 3.80 3.77 0 0 0
21/05/2013
3.80
 5,550 3.80 3.80 3.78 0 5,000 -0.1
20/05/2013
3.80
 1,540 3.55 3.80 3.55 520 0 0.0
17/05/2013
3.55
 8,920 3.64 3.64 3.48 0 0 0
16/05/2013
3.64
 13,910 3.65 3.65 3.48 0 12,550 -0.3
15/05/2013
3.65
 1,700 3.77 3.77 3.51 0 0 0
14/05/2013
3.77
 13,240 4.04 4.04 3.77 0 7,330 -0.2
13/05/2013
4.04
 430 3.81 4.04 3.55 0 0 0
10/05/2013
3.81
 5,660 3.91 3.91 3.81 0 800 -0.0
09/05/2013
3.91
 1,460 3.91 3.91 3.85 0 300 -0.0
08/05/2013
3.91
 2,310 4.14 4.19 3.91 0 210 -0.0
07/05/2013
4.14
 46,690 4.10 4.14 4.06 0 2,000 -0.1
06/05/2013
4.10
 48,140 4.06 4.10 4.06 0 0 0
03/05/2013
4.06
 14,710 3.88 4.06 3.64 0 1,000 -0.0
02/05/2013
3.88
 87,260 4.17 4.17 3.88 0 15,050 -0.4
26/04/2013
4.17
 50,000 4.19 4.19 4.17 0 0 0
25/04/2013
4.19
 50,000 4.19 4.22 4.19 0 0 0
24/04/2013
4.19
 12,460 4.19 4.33 4.17 0 0 0
23/04/2013
4.19
 40,140 4.17 4.20 3.99 0 1,000 -0.0
22/04/2013
4.17
 45,560 4.13 4.17 3.91 0 10,000 -0.3
18/04/2013
4.13
 54,230 4.36 4.36 4.13 0 17,300 -0.5
17/04/2013
4.36
 53,210 4.38 4.42 4.20 0 14,600 -0.4
16/04/2013
4.38
 53,250 4.41 4.41 4.20 0 10,640 -0.3
15/04/2013
4.41
 34,030 4.42 4.42 4.35 0 0 0
12/04/2013
4.42
 57,000 4.42 4.43 4.29 0 1,000 -0.0
11/04/2013
4.42
 66,450 4.41 4.46 4.17 0 15,000 -0.5
10/04/2013
4.41
 101,910 4.35 4.61 4.35 18,010 22,570 -0.1
09/04/2013
4.35
 42,730 4.14 4.38 4.06 5,000 3,500 0.0
08/04/2013
4.14
 15,640 3.94 4.20 3.97 0 380 -0.0
05/04/2013
3.94
 54,570 3.70 3.94 3.83 0 25,990 -0.7
04/04/2013
3.70
 5,210 3.46 3.70 3.70 0 0 0
03/04/2013
3.46
 3,170 3.25 3.46 3.46 0 0 0
02/04/2013
3.25
 45,480 3.04 3.25 3.19 0 0 0
01/04/2013
3.04
 1,210 3.17 3.26 3.04 0 1,000 -0.0
29/03/2013
3.17
 5,620 3.16 3.19 3.14 4,000 0 0.1
28/03/2013
3.16
 9,810 3.07 3.16 3.01 0 3,080 -0.1
27/03/2013
3.07
 2,150 3.22 3.22 3.04 0 1,940 -0.0
26/03/2013
3.22
 1,740 3.22 3.22 3.04 0 480 -0.0
25/03/2013
3.22
 3,370 3.22 3.22 3.10 0 0 0
22/03/2013
3.22
 3,340 3.22 3.30 3.10 2,000 0 0.0
21/03/2013
3.22
 3,980 3.36 3.36 3.22 990 0 0.0
20/03/2013
3.36
 780 3.28 3.41 3.19 0 0 0
19/03/2013
3.28
 1,110 3.45 3.45 3.28 0 0 0
18/03/2013
3.45
 540 3.39 3.45 3.26 0 200 -0.0
15/03/2013
3.39
 6,090 3.38 3.51 3.19 3,150 0 0.1
14/03/2013
3.38
 960 3.38 3.48 3.38 0 0 0
13/03/2013
3.38
 1,560 3.46 3.46 3.38 0 1,150 -0.0
12/03/2013
3.46
 360 3.46 3.46 3.28 0 0 0
11/03/2013
3.46
 7,650 3.38 3.46 3.26 0 0 0
08/03/2013
3.38
 7,240 3.62 3.75 3.38 0 0 0
07/03/2013
3.62
 1,260 3.46 3.62 3.46 1,000 0 0.0
06/03/2013
3.46
 2,890 3.33 3.48 3.33 1,000 0 0.0
05/03/2013
3.33
 9,660 3.48 3.59 3.33 1,000 0 0.0
04/03/2013
3.48
 1,000 3.62 3.80 3.48 100 0 0.0
01/03/2013
3.62
 2,350 3.88 3.88 3.62 0 0 0
28/02/2013
3.88
 5,470 3.75 3.88 3.52 200 0 0.0
27/02/2013
3.75
 1,020 3.71 3.77 3.70 0 0 0
26/02/2013
3.71
 72,430 3.91 3.91 3.65 6,000 0 0.2
25/02/2013
3.91
 1,110 3.77 3.91 3.77 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |