CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
0.50
(3.18%)
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)
26/09/2012
5.08
 29,070 5.05 5.08 4.85 0 500 -0.0
25/09/2012
5.05
 63,710 5.00 5.05 4.80 0 6,700 -0.3
24/09/2012
5.00
 30,850 4.77 5.00 4.55 0 6,500 -0.2
21/09/2012
4.77
 13,190 4.55 4.77 4.32 0 0 0
20/09/2012
4.55
 23,310 4.33 4.55 4.12 650 5,000 -0.2
19/09/2012
4.33
 31,600 4.15 4.33 4.01 0 0 0
18/09/2012
4.15
 17,050 3.96 4.15 3.85 0 900 -0.0
17/09/2012
3.96
 15,090 3.85 3.96 3.80 0 6,360 -0.2
14/09/2012
3.85
 33,310 3.80 3.85 3.79 1,500 20,640 -0.6
13/09/2012
3.80
 5,350 3.77 3.80 3.73 350 3,000 -0.1
12/09/2012
3.77
 7,100 3.80 3.80 3.77 0 0 0
11/09/2012
3.80
 6,700 3.72 3.80 3.55 0 0 0
10/09/2012
3.72
 4,850 3.55 3.72 3.55 100 0 0.0
07/09/2012
3.55
 5,000 3.72 3.76 3.55 0 0 0
06/09/2012
3.72
 15,000 3.55 3.72 3.72 0 200 -0.0
05/09/2012
3.55
 1,250 3.73 3.73 3.55 0 1,200 -0.0
04/09/2012
3.73
 26,830 3.73 3.73 3.67 0 25,060 -0.7
31/08/2012
3.73
 100 3.79 3.79 3.73 100 100 0
30/08/2012
3.79
 20 3.77 3.79 3.79 0 10 -0.0
29/08/2012
3.77
 270 3.73 3.77 3.77 0 0 0
28/08/2012
3.73
 15,000 3.79 3.79 3.73 0 387,320 -11.2
27/08/2012
3.79
 10 3.73 3.79 3.79 0 0 0
24/08/2012
3.73
 5,000 3.73 3.73 3.73 0 0 0
23/08/2012
3.73
 5,010 3.80 3.80 3.73 0 500 -0.0
22/08/2012
3.80
 3,360 3.73 3.80 3.73 360 1,000 -0.0
21/08/2012
3.73
 2,000 3.64 3.73 3.73 0 0 0
20/08/2012
3.64
 4,740 3.83 3.87 3.64 150 0 0.0
17/08/2012
3.83
 12,260 4.03 4.03 3.83 0 4,840 -0.1
16/08/2012
4.03
 210 3.87 4.03 3.96 0 0 0
15/08/2012
3.87
 1,260 3.84 3.87 3.87 0 0 0
14/08/2012
3.84
 2,620 3.93 3.93 3.84 0 0 0
13/08/2012
3.93
 100 4.13 4.13 3.93 0 0 0
10/08/2012
4.13
 260 3.99 4.13 3.99 50 0 0.0
09/08/2012
3.99
 70 4.12 4.12 3.99 0 0 0
08/08/2012
4.12
 110 3.99 4.12 3.93 0 0 0
07/08/2012
3.99
 9,060 4.07 4.07 3.99 0 2,500 -0.1
06/08/2012
4.07
 330 4.13 4.13 4.07 10 0 0.0
03/08/2012
4.13
 10 4.01 4.13 4.13 0 0 0
02/08/2012
4.01
 50 4.13 4.13 4.01 0 0 0
01/08/2012
4.13
 6,930 4.25 4.25 4.05 0 0 0
31/07/2012
4.25
 20 4.25 4.27 4.25 0 0 0
30/07/2012
4.25
 380 4.12 4.25 3.97 0 0 0
27/07/2012
4.12
 0 4.12 4.12 4.12 0 0 0
26/07/2012
4.12
 310 4.07 4.12 3.88 0 0 0
25/07/2012
4.07
 2,340 3.99 4.07 3.88 0 0 0
24/07/2012
3.99
 4,330 4.07 4.07 3.95 0 0 0
23/07/2012
4.07
 2,100 4.17 4.17 4.07 0 0 0
20/07/2012
4.17
 56,750 3.99 4.17 4.07 0 0 0
19/07/2012
3.99
 11,050 3.80 3.99 3.67 0 4,000 -0.1
18/07/2012
3.80
 190 3.91 3.97 3.80 0 0 0
17/07/2012
3.91
 2,700 3.99 3.99 3.87 650 500 0.0
16/07/2012
3.99
 1,230 3.87 3.99 3.73 950 0 0.0
13/07/2012
3.87
 70 3.76 3.87 3.80 0 0 0
12/07/2012
3.76
 6,340 3.80 3.80 3.76 0 1,700 -0.0
11/07/2012
3.80
 10 3.80 3.80 3.80 0 0 0
10/07/2012
3.80
 23,350 3.80 3.80 3.73 0 3,000 -0.1
09/07/2012
3.80
 2,750 3.80 3.80 3.73 0 0 0
06/07/2012
3.80
 310 3.73 3.80 3.73 0 0 0
05/07/2012
3.73
 1,000 3.68 3.73 3.73 0 0 0
04/07/2012
3.68
 4,850 3.81 3.81 3.68 0 1,000 -0.0
03/07/2012
3.81
 520 3.99 3.99 3.81 0 0 0
02/07/2012
3.99
 3,640 3.80 3.99 3.99 0 700 -0.0
29/06/2012
3.80
 500 3.91 3.91 3.80 0 0 0
28/06/2012
3.91
 0 3.91 3.91 3.91 0 0 0
27/06/2012
3.91
 1,500 3.93 3.93 3.91 1,500 0 0.0
26/06/2012
3.93
 70 3.93 3.93 3.93 0 0 0
25/06/2012
3.93
 1,590 3.95 3.95 3.93 0 0 0
22/06/2012
3.95
 950 4.01 4.01 3.83 0 0 0
21/06/2012
4.01
 6,070 4.12 4.12 4.01 0 1,570 -0.0
20/06/2012
4.12
 110 4.04 4.12 4.12 0 0 0
19/06/2012
4.04
 500 4.13 4.13 4.04 125,000 125,000 0
18/06/2012
4.13
 7,280 3.95 4.13 3.80 0 0 0
15/06/2012
3.95
 3,050 4.04 4.04 3.89 0 2,510 -0.1
14/06/2012
4.04
 2,080 4.04 4.04 3.87 0 500 -0.0
13/06/2012
4.04
 5,820 4.24 4.24 4.04 0 0 0
12/06/2012
4.24
 3,800 4.07 4.24 3.87 0 0 0
11/06/2012
4.07
 0 4.07 4.07 4.07 0 0 0
08/06/2012
4.07
 690 4.07 4.07 4.00 0 500 -0.0
07/06/2012
4.07
 3,000 3.93 4.07 3.85 0 2,490 -0.1
06/06/2012
3.93
 2,260 3.80 3.93 3.80 0 2,260 -0.1
05/06/2012
3.80
 5,550 3.80 3.80 3.80 0 3,550 -0.1
04/06/2012
3.80
 3,220 3.95 3.95 3.80 0 0 0
01/06/2012
3.95
 6,580 3.93 4.00 3.95 0 580 -0.0
31/05/2012
3.93
 5,010 4.00 4.00 3.93 10 0 0.0
30/05/2012
4.00
 4,680 4.00 4.00 4.00 0 2,400 -0.1
29/05/2012
4.00
 8,270 4.13 4.13 3.93 170,000 1,040 5.1
28/05/2012
4.13
 780 4.07 4.13 4.13 0 490 -0.0
25/05/2012
4.07
 2,100 4.07 4.07 4.07 100 1,610 -0.0
24/05/2012
4.07
 12,320 4.00 4.07 3.87 0 2,300 -0.1
23/05/2012
4.00
 720 4.13 4.13 3.93 0 0 0
22/05/2012
4.13
 9,080 4.23 4.23 4.03 200 4,770 -0.1
21/05/2012
4.23
 14,570 4.13 4.24 3.96 10 6,010 -0.2
18/05/2012
4.13
 15,250 4.13 4.13 3.93 2,000 2,200 -0.0
17/05/2012
4.13
 4,500 4.13 4.21 4.13 0 2,890 -0.1
16/05/2012
4.13
 8,280 4.13 4.13 4.11 0 3,400 -0.1
15/05/2012
4.13
 13,650 4.13 4.13 4.11 0 6,200 -0.2
14/05/2012
4.13
 56,390 4.33 4.33 4.13 11,000 0 0.3
11/05/2012
4.33
 36,920 4.33 4.35 4.20 12,900 2,460 0.3
10/05/2012
4.33
 16,650 4.33 4.35 4.27 100 40 0.0
09/05/2012
4.33
 28,630 4.13 4.33 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |