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)
06/08/2012
4.13
 330 4.20 4.20 4.13 10 0 0.0
03/08/2012
4.20
 10 4.07 4.20 4.20 0 0 0
02/08/2012
4.07
 50 4.20 4.20 4.07 0 0 0
01/08/2012
4.20
 6,930 4.32 4.32 4.11 0 0 0
31/07/2012
4.32
 20 4.32 4.33 4.32 0 0 0
30/07/2012
4.32
 380 4.18 4.32 4.03 0 0 0
27/07/2012
4.18
 0 4.18 4.18 4.18 0 0 0
26/07/2012
4.18
 310 4.13 4.18 3.94 0 0 0
25/07/2012
4.13
 2,340 4.05 4.13 3.94 0 0 0
24/07/2012
4.05
 4,330 4.13 4.13 4.01 0 0 0
23/07/2012
4.13
 2,100 4.24 4.24 4.13 0 0 0
20/07/2012
4.24
 56,750 4.05 4.24 4.13 0 0 0
19/07/2012
4.05
 11,050 3.86 4.05 3.72 0 4,000 -0.1
18/07/2012
3.86
 190 3.97 4.03 3.86 0 0 0
17/07/2012
3.97
 2,700 4.05 4.05 3.92 650 500 0.0
16/07/2012
4.05
 1,230 3.92 4.05 3.79 950 0 0.0
13/07/2012
3.92
 70 3.82 3.92 3.86 0 0 0
12/07/2012
3.82
 6,340 3.86 3.86 3.82 0 1,700 -0.0
11/07/2012
3.86
 10 3.86 3.86 3.86 0 0 0
10/07/2012
3.86
 23,350 3.86 3.86 3.79 0 3,000 -0.1
09/07/2012
3.86
 2,750 3.86 3.86 3.79 0 0 0
06/07/2012
3.86
 310 3.79 3.86 3.79 0 0 0
05/07/2012
3.79
 1,000 3.74 3.79 3.79 0 0 0
04/07/2012
3.74
 4,850 3.87 3.87 3.74 0 1,000 -0.0
03/07/2012
3.87
 520 4.05 4.05 3.87 0 0 0
02/07/2012
4.05
 3,640 3.86 4.05 4.05 0 700 -0.0
29/06/2012
3.86
 500 3.97 3.97 3.86 0 0 0
28/06/2012
3.97
 0 3.97 3.97 3.97 0 0 0
27/06/2012
3.97
 1,500 3.99 3.99 3.97 1,500 0 0.0
26/06/2012
3.99
 70 3.99 3.99 3.99 0 0 0
25/06/2012
3.99
 1,590 4.01 4.01 3.99 0 0 0
22/06/2012
4.01
 950 4.07 4.07 3.88 0 0 0
21/06/2012
4.07
 6,070 4.18 4.18 4.07 0 1,570 -0.0
20/06/2012
4.18
 110 4.10 4.18 4.18 0 0 0
19/06/2012
4.10
 500 4.20 4.20 4.10 125,000 125,000 0
18/06/2012
4.20
 7,280 4.01 4.20 3.86 0 0 0
15/06/2012
4.01
 3,050 4.10 4.10 3.95 0 2,510 -0.1
14/06/2012
4.10
 2,080 4.10 4.10 3.92 0 500 -0.0
13/06/2012
4.10
 5,820 4.30 4.30 4.10 0 0 0
12/06/2012
4.30
 3,800 4.13 4.30 3.92 0 0 0
11/06/2012
4.13
 0 4.13 4.13 4.13 0 0 0
08/06/2012
4.13
 690 4.13 4.13 4.06 0 500 -0.0
07/06/2012
4.13
 3,000 3.99 4.13 3.91 0 2,490 -0.1
06/06/2012
3.99
 2,260 3.86 3.99 3.86 0 2,260 -0.1
05/06/2012
3.86
 5,550 3.86 3.86 3.86 0 3,550 -0.1
04/06/2012
3.86
 3,220 4.01 4.01 3.86 0 0 0
01/06/2012
4.01
 6,580 3.99 4.06 4.01 0 580 -0.0
31/05/2012
3.99
 5,010 4.06 4.06 3.99 10 0 0.0
30/05/2012
4.06
 4,680 4.06 4.06 4.06 0 2,400 -0.1
29/05/2012
4.06
 8,270 4.20 4.20 3.99 170,000 1,040 5.1
28/05/2012
4.20
 780 4.13 4.20 4.20 0 490 -0.0
25/05/2012
4.13
 2,100 4.13 4.13 4.13 100 1,610 -0.0
24/05/2012
4.13
 12,320 4.06 4.13 3.92 0 2,300 -0.1
23/05/2012
4.06
 720 4.20 4.20 3.99 0 0 0
22/05/2012
4.20
 9,080 4.29 4.29 4.09 200 4,770 -0.1
21/05/2012
4.29
 14,570 4.20 4.30 4.02 10 6,010 -0.2
18/05/2012
4.20
 15,250 4.20 4.20 3.99 2,000 2,200 -0.0
17/05/2012
4.20
 4,500 4.20 4.28 4.20 0 2,890 -0.1
16/05/2012
4.20
 8,280 4.20 4.20 4.17 0 3,400 -0.1
15/05/2012
4.20
 13,650 4.20 4.20 4.17 0 6,200 -0.2
14/05/2012
4.20
 56,390 4.40 4.40 4.20 11,000 0 0.3
11/05/2012
4.40
 36,920 4.40 4.41 4.26 12,900 2,460 0.3
10/05/2012
4.40
 16,650 4.40 4.41 4.33 100 40 0.0
09/05/2012
4.40
 28,630 4.20 4.40 4.22 0 0 0
08/05/2012
4.20
 27,670 4.18 4.38 4.20 2,000 0 0.1
07/05/2012
4.18
 13,230 4.06 4.26 4.13 0 0 0
04/05/2012
4.06
 46,610 3.98 4.13 3.92 0 500 -0.0
03/05/2012
3.98
 7,730 3.92 3.98 3.82 0 200 -0.0
02/05/2012
3.92
 5,560 3.90 4.09 3.92 0 500 -0.0
27/04/2012
3.90
 15,180 3.72 3.90 3.72 100 3,730 -0.1
26/04/2012
3.72
 20 3.76 3.86 3.72 0 0 0
25/04/2012
3.76
 5,730 3.72 3.76 3.75 0 1,690 -0.0
24/04/2012
3.72
 12,960 3.72 3.72 3.72 0 4,060 -0.1
23/04/2012
3.72
 3,000 3.87 3.87 3.72 1,000 3,000 -0.1
20/04/2012
3.87
 100 4.06 4.06 3.87 0 0 0
19/04/2012
4.06
 8,620 4.06 4.06 3.86 0 0 0
18/04/2012
4.06
 12,060 4.05 4.06 3.92 0 900 -0.0
17/04/2012
4.05
 18,670 3.86 4.05 3.82 0 1,900 -0.1
16/04/2012
3.86
 4,140 3.86 3.86 3.79 1,000 0 0.0
13/04/2012
3.86
 1,000 3.86 3.86 3.86 1,000 0 0.0
12/04/2012
3.86
 11,960 3.68 3.86 3.67 0 400 -0.0
11/04/2012
3.68
 2,190 3.65 3.75 3.57 0 0 0
10/04/2012
3.65
 11,890 3.65 3.68 3.65 0 2,040 -0.1
09/04/2012
3.65
 1,870 3.75 3.75 3.65 0 0 0
06/04/2012
3.75
 1,510 3.79 3.79 3.75 0 460 -0.0
05/04/2012
3.79
 4,540 3.79 3.79 3.60 0 470 -0.0
04/04/2012
3.79
 18,030 3.91 4.06 3.74 2,000 1,830 0.0
03/04/2012
3.91
 9,040 3.92 3.92 3.74 0 5,970 -0.2
30/03/2012
3.92
 53,110 3.92 3.92 3.74 0 12,170 -0.4
29/03/2012
3.92
 41,150 3.86 3.97 3.79 0 0 0
28/03/2012
3.86
 64,010 4.06 4.06 3.86 200 20,280 -0.6
27/03/2012
4.06
 72,160 3.99 4.13 3.84 0 1,920 -0.1
26/03/2012
3.99
 61,100 3.83 4.02 3.83 50 11,020 -0.3
23/03/2012
3.83
 77,240 3.65 3.83 3.59 0 27,060 -0.8
22/03/2012
3.65
 92,270 3.49 3.65 3.52 200 2,880 -0.1
21/03/2012
3.49
 87,480 3.34 3.51 3.42 1,940 44,000 -1.1
20/03/2012
3.34
 120,320 3.19 3.34 3.17 2,040 19,300 -0.4
19/03/2012
3.19
 10,680 3.19 3.32 3.19 0 410 -0.0
16/03/2012
3.19
 22,360 3.09 3.23 3.11 100 0 0.0
15/03/2012
3.09
 31,040 2.95 3.09 2.98 200 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |