CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.90
0.20
(1.46%)
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
(2026-08-12) 		-0.70 -4.73% 233,900 17,100 0
13.80
15.10
13.90
2 tháng
(2026-07-13) 		-1.50 -9.62% 501,000 -2,900 0
13.80
15.70
13.90
3 tháng
(2026-06-15) 		-1.80 -11.32% 666,400 9,670 0
13.80
16
13.90
6 tháng
(2026-03-16) 		-2.30 -14.02% 3,433,100 523,770 0.1
13.80
16.40
13.90
12 tháng
(2025-09-16) 		-2.65 -15.80% 15,693,200 2,572,770 35.1
13.80
19.40
13.90
24 tháng
(2024-09-23) 		-1.17 -7.69% 54,425,991 1,130,910 57.8
8.96
19.40
13.90
36 tháng
(2023-09-27) 		-4.03 -22.21% 89,565,501 1,772,850 69.0
8.96
19.40
13.90
60 tháng
(2021-10-07) 		-2.46 -14.84% 174,706,935 5,944,423 174.0
8.96
22.16
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
16.84
 96,500 16.55 16.94 16.25 400 0 0.0
17/11/2025
16.75
 34,100 16.45 16.75 16.35 0 0 0
14/11/2025
16.65
 56,900 16.55 16.84 16.25 0 400 -0.0
13/11/2025
16.75
 10,900 16.84 17.14 16.75 1,700 0 0.0
12/11/2025
16.75
 113,700 16.35 16.94 16.25 100 47,800 -0.8
11/11/2025
16.35
 51,400 16.35 16.55 16.15 0 0 0
10/11/2025
16.35
 52,100 16.45 16.55 16.06 0 800 -0.0
07/11/2025
16.45
 68,600 16.65 16.84 16.25 0 0 0
06/11/2025
16.55
 38,800 17.04 17.24 16.45 0 8,000 -0.1
05/11/2025
17.14
 58,200 17.04 17.43 16.65 600 0 0.0
04/11/2025
17.34
 51,000 17.34 17.73 16.75 6,200 0 0.1
03/11/2025
17.04
 82,500 17.53 17.83 16.94 100 0 0.0
31/10/2025
17.73
 395,800 16.45 17.73 16.45 256,000 0 4.5
30/10/2025
17.14
 178,200 16.65 17.14 14.87 30,400 0 0.5
29/10/2025
16.94
 139,300 16.75 17.24 16.75 73,300 0 1.3
28/10/2025
16.75
 221,300 16.45 16.84 16.35 55,000 0 0.9
27/10/2025
16.45
 140,300 16.25 16.45 16.06 72,900 0 1.2
24/10/2025
15.96
 54,900 15.76 16.06 15.76 8,800 0 0.1
23/10/2025
15.96
 31,200 15.66 16.06 15.66 4,100 0 0.1
22/10/2025
15.76
 25,300 15.96 16.06 15.66 300 0 0.0
21/10/2025
15.56
 34,500 15.86 15.96 15.07 300 0 0.0
20/10/2025
15.96
 104,100 15.86 16.15 15.07 800 0 0.0
17/10/2025
16.15
 76,200 15.96 16.15 15.76 3,300 0 0.1
16/10/2025
15.96
 38,700 15.86 16.15 15.76 300 0 0.0
15/10/2025
16.06
 42,300 16.25 16.25 15.76 600 0 0.0
14/10/2025
16.06
 84,300 16.35 16.55 15.86 1,400 0 0.0
13/10/2025
16.25
 50,700 15.96 16.45 15.96 200 0 0.0
10/10/2025
15.96
 127,700 16.25 16.75 15.96 20,100 1,000 0.3
09/10/2025
16.45
 62,100 16.35 16.55 16.15 0 0 0
08/10/2025
16.75
 41,500 16.55 16.75 16.25 2,600 0 0.0
07/10/2025
16.65
 45,500 16.65 16.75 16.35 3,000 0 0.1
06/10/2025
16.75
 91,600 16.65 16.94 16.65 13,100 0 0.2
03/10/2025
16.65
 13,000 16.35 16.75 16.35 400 0 0.0
02/10/2025
16.75
 99,400 16.94 17.04 16.35 300 0 0.0
01/10/2025
16.94
 36,600 16.75 17.53 16.75 5,700 0 0.1
30/09/2025
17.43
 242,400 16.75 17.43 15.96 8,900 0 0.1
29/09/2025
16.75
 118,100 16.65 16.75 16.06 21,600 0 0.4
26/09/2025
16.55
 74,700 16.55 16.65 16.35 1,200 1,200 0.0
25/09/2025
16.75
 31,000 16.65 16.75 16.45 500 0 0.0
24/09/2025
16.65
 43,300 16.15 16.65 16.15 100 0 0.0
23/09/2025
16.45
 92,900 16.45 16.55 16.45 300 71,800 -1.2
22/09/2025
16.55
 168,500 16.65 16.65 16.35 200 60,000 -1.0
19/09/2025
16.65
 42,200 16.55 16.75 16.35 500 0 0.0
18/09/2025
16.75
 91,000 16.65 16.75 16.15 6,600 0 0.1
17/09/2025
16.75
 133,200 16.75 16.94 16.65 16,000 0 0.3
16/09/2025
16.75
 177,100 16.75 17.24 16.75 6,400 0 0.1
15/09/2025
16.75
 334,100 16.15 16.94 15.86 700 0 0.0
12/09/2025
16.15
 115,900 15.86 16.25 15.76 300 0 0.0
11/09/2025
15.86
 131,500 16.06 16.25 15.76 1,100 0 0.0
10/09/2025
16.25
 54,300 15.86 16.25 15.86 200 0 0.0
09/09/2025
16.25
 122,200 15.46 16.35 15.46 200 400 -0.0
08/09/2025
16.15
 457,000 16.15 16.45 15.96 2,100 40,500 -0.6
05/09/2025
16.06
 357,500 16.15 16.35 15.96 400 19,600 -0.3
04/09/2025
16.15
 545,200 15.27 16.25 15.27 28,100 0 0.5
03/09/2025
15.56
 34,600 15.56 15.76 15.27 4,900 0 0.1
29/08/2025
15.76
 202,800 15.27 15.76 14.97 25,000 0 0.4
28/08/2025
15.07
 147,800 15.07 15.27 14.97 46,300 0 0
27/08/2025
15.07
 63,400 14.78 15.17 14.78 29,600 0 0.5
26/08/2025
15.07
 65,700 15.17 15.17 14.78 15,400 0 0.2
25/08/2025
14.78
 52,100 14.68 15.07 14.68 7,600 0 0.1
22/08/2025
14.68
 276,500 14.87 14.97 14.58 12,000 0 0.2
21/08/2025
14.87
 110,900 15.37 15.37 14.78 2,000 1,000 0.0
20/08/2025
15.37
 311,200 15.37 15.56 14.78 8,600 0 0.1
19/08/2025
15.37
 241,700 15.56 15.56 15.17 100 0 0.0
18/08/2025
15.56
 262,900 15.46 15.76 15.46 55,500 0 0.9
15/08/2025
15.56
 554,300 15.56 15.76 15.17 37,400 0 0.6
14/08/2025
15.66
 377,400 15.46 15.76 15.27 71,600 0 1.1
13/08/2025
15.56
 461,200 15.96 15.96 14.97 10,900 0 0.2
12/08/2025
15.96
 386,900 15.86 15.96 14.87 55,800 0 0.9
11/08/2025
15.96
 198,100 16.15 16.35 15.66 2,000 0 0.0
08/08/2025
16.15
 365,500 16.06 16.55 15.76 121,500 0 2.0
07/08/2025
16.15
 538,100 16.15 16.55 15.86 122,400 0 2.0
06/08/2025
16.06
 483,500 16.15 16.25 15.66 92,600 0 1.5
05/08/2025
15.96
 1,532,800 16.25 16.45 15.37 942,500 1,000 15.1
04/08/2025
16.25
 907,900 14.78 17.14 14.68 334,200 10,000 5.3
01/08/2025
14.97
 286,800 15.07 15.27 14.58 0 0 0
31/07/2025
15.27
 346,000 15.07 15.46 14.87 5,600 0 0.1
30/07/2025
15.07
 273,000 14.78 15.07 14.68 0 11,100 -0.2
29/07/2025
14.78
 477,900 15.37 15.46 14.58 40,000 0 0.6
28/07/2025
15.37
 396,400 14.78 15.37 14.68 40,000 0 0.6
25/07/2025
14.78
 429,600 14.58 14.97 14.48 0 0 0
24/07/2025
14.68
 266,500 14.58 14.78 14.28 20,000 0 0.3
23/07/2025
14.58
 503,600 14.18 14.87 14.18 50,000 0 0.7
22/07/2025
14.09
 631,500 13.69 14.28 13.59 0 0 0
21/07/2025
13.59
 90,400 13.79 13.89 13.49 100 0 0.0
18/07/2025
13.69
 354,900 13.49 14.18 13.40 16,300 2,800 0.2
17/07/2025
13.59
 85,300 13.69 13.69 13.40 1,000 0 0.0
16/07/2025
13.49
 170,700 13.40 13.59 13.30 0 0 0
15/07/2025
13.30
 189,500 13.59 13.59 13.30 0 35,000 -0.5
14/07/2025
13.49
 168,900 13.59 13.59 13.30 100 0 0.0
11/07/2025
13.59
 79,500 13.79 13.79 13.40 0 0 0
10/07/2025
13.59
 335,700 13.79 13.89 13.40 100 205,000 -2.8
09/07/2025
13.79
 308,200 13.79 13.89 13.59 0 0 0
08/07/2025
13.79
 201,100 13.99 14.09 13.69 2,000 2,700 0
07/07/2025
13.79
 267,200 14.28 14.28 13.69 100 0 0.0
04/07/2025
13.89
 590,000 13.89 14.28 13.59 66,000 0 0.9
03/07/2025
13.89
 770,500 13.30 14.38 13.30 15,200 100 0.2
02/07/2025
13.59
 558,400 13.40 14.28 13.10 35,300 0 0.5
01/07/2025
13.30
 260,600 13.89 13.89 13.20 3,200 0 0.0
30/06/2025
13.99
 240,200 13.49 13.99 13.49 66,100 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |