CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.50
0.10
(0.61%)
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
(2026-02-11) 		-1.70 -9.44% 3,650,800 280,400 5.2
15.60
19.40
16.50
2 tháng
(2026-01-12) 		-0.30 -1.81% 6,039,600 561,200 9.9
15.60
19.40
16.50
3 tháng
(2025-12-15) 		-0.05 -0.31% 7,337,000 1,292,400 22.1
15.60
19.40
16.50
6 tháng
(2025-09-15) 		-0.45 -2.66% 12,563,200 2,061,600 35.3
15.56
19.40
16.50
12 tháng
(2025-03-18) 		3.40 26.32% 44,471,700 -179,300 46.0
8.96
19.40
16.50
24 tháng
(2024-03-25) 		-0.47 -2.82% 66,899,551 -213,380 44.2
8.96
19.40
16.50
36 tháng
(2023-03-29) 		0.74 4.74% 125,420,874 3,237,643 107.3
8.96
19.40
16.50
60 tháng
(2021-04-08) 		1.03 6.72% 188,765,342 4,934,093 155.2
8.96
22.16
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
11.03
 811,700 10.15 11.43 10.05 4,000 503,600 0
23/05/2025
10.05
 116,000 10.15 10.15 10.05 30,000 86,600 0
22/05/2025
10.15
 55,200 10.05 10.24 10.05 0 27,000 -0.3
21/05/2025
10.15
 45,600 10.24 10.24 10.15 0 11,800 -0.1
20/05/2025
10.15
 154,100 10.24 10.34 10.15 0 90,000 -0.9
19/05/2025
10.15
 30,300 10.15 10.24 10.15 0 0 0
16/05/2025
10.34
 109,900 10.44 10.44 10.15 2,400 47,300 -0.5
15/05/2025
10.44
 25,000 10.54 10.54 10.34 400 0 0.0
14/05/2025
10.44
 76,400 10.44 10.54 10.34 22,100 35,000 0
13/05/2025
10.44
 195,900 10.44 10.54 10.24 38,400 61,800 0
12/05/2025
10.34
 139,000 10.44 10.44 10.15 75,000 86,200 0
09/05/2025
10.24
 69,500 10.34 10.44 10.24 4,100 0 0
08/05/2025
10.34
 192,200 10.54 10.74 10.05 27,300 0 0
07/05/2025
10.54
 51,500 10.34 10.64 10.34 7,500 0 0
06/05/2025
10.44
 53,200 10.34 10.54 10.15 6,100 0 0
05/05/2025
10.15
 28,600 10.34 10.34 10.15 800 0 0
29/04/2025
10.44
 128,300 10.05 10.44 9.85 20,800 0 0.2
28/04/2025
10.15
 38,700 10.15 10.24 9.95 0 0 0
25/04/2025
10.05
 10,100 10.24 10.24 10.05 600 0 0.0
24/04/2025
10.15
 45,300 9.95 10.34 9.95 1,600 0 0.0
23/04/2025
9.85
 27,000 9.65 10.05 9.65 5,000 0 0.1
22/04/2025
10.05
 80,500 10.05 10.15 8.67 2,400 0 0.0
21/04/2025
10.05
 62,600 10.05 10.24 9.95 100 0 0.0
18/04/2025
10.24
 40,800 10.05 10.24 10.05 1,000 1,000 0.0
17/04/2025
10.15
 20,300 10.05 10.24 9.95 200 0 0.0
16/04/2025
10.05
 33,100 10.24 10.24 10.05 100 0 0.0
15/04/2025
10.24
 43,700 10.24 10.44 10.05 1,500 0 0.0
14/04/2025
10.44
 208,800 10.93 10.93 9.95 2,700 30,200 -0.3
11/04/2025
10.74
 176,700 11.52 11.92 10.34 0 26,000 -0.3
10/04/2025
10.44
 301,800 10.44 10.44 10.34 0 223,200 -2.4
09/04/2025
9.16
 132,700 8.87 9.36 8.87 0 10,000 -0.1
08/04/2025
8.96
 172,400 9.55 9.85 8.87 0 37,100 -0.4
04/04/2025
9.55
 355,300 10.84 11.03 9.55 4,000 251,100 -2.4
03/04/2025
11.03
 298,800 12.81 12.81 11.03 0 234,100 -2.6
02/04/2025
12.90
 8,600 13.10 13.10 12.81 0 0 0
01/04/2025
13.00
 35,500 13.20 13.30 13.00 0 0 0
31/03/2025
13.30
 74,800 14.48 14.48 12.81 0 0 0
28/03/2025
12.61
 19,600 12.81 12.81 12.61 0 0 0
27/03/2025
12.61
 16,900 12.71 12.71 12.61 0 0 0
26/03/2025
12.61
 10,900 12.81 12.81 12.61 0 0 0
25/03/2025
12.81
 25,300 13.00 13.00 12.61 0 0 0
24/03/2025
12.71
 21,000 12.71 12.81 12.71 0 0 0
21/03/2025
12.81
 33,000 12.81 12.90 12.71 1,000 0 0.0
20/03/2025
12.90
 39,200 12.81 13.00 12.71 0 0 0
19/03/2025
13.00
 8,600 12.90 13.00 12.81 0 0 0
18/03/2025
12.90
 26,200 12.90 13.00 12.81 0 0 0
17/03/2025
13.00
 116,500 13.10 13.10 12.71 100 0 0
14/03/2025
13.10
 87,000 13.10 13.20 13.00 0 0 0
13/03/2025
13.20
 25,800 13.20 13.30 13.10 0 0 0
12/03/2025
13.30
 78,800 13.30 13.40 13.00 0 0 0
11/03/2025
13.40
 50,400 13.30 13.49 13.30 0 0 0
10/03/2025
13.40
 45,300 13.40 13.49 13.30 0 0 0
07/03/2025
13.40
 40,800 13.59 13.59 13.40 0 0 0
06/03/2025
13.49
 59,300 13.59 13.59 13.30 0 0 0
05/03/2025
13.59
 62,300 13.79 13.79 13.59 0 0 0
04/03/2025
13.79
 86,700 13.79 13.79 13.59 0 10,100 -0.1
03/03/2025
13.79
 48,400 13.89 13.89 13.69 0 0 0
28/02/2025
13.99
 54,100 13.89 13.99 13.79 200 0 0.0
27/02/2025
13.89
 13,500 13.99 13.99 13.79 0 0 0
26/02/2025
13.89
 21,100 13.79 13.89 13.79 0 0 0
25/02/2025
13.89
 76,300 13.99 13.99 13.79 0 0 0
24/02/2025
13.99
 6,500 13.99 13.99 13.89 0 0 0
21/02/2025
13.99
 54,100 13.99 14.09 13.89 0 11,400 -0.2
20/02/2025
13.99
 72,600 14.18 14.18 13.99 0 0 0
19/02/2025
14.09
 155,200 14.28 14.28 13.99 0 22,500 -0.3
18/02/2025
14.18
 60,900 14.28 14.28 14.09 0 19,500 -0.3
17/02/2025
14.09
 52,000 14.28 14.28 14.09 0 0 0
14/02/2025
14.18
 43,300 14.18 14.28 14.18 0 0 0
13/02/2025
14.28
 26,100 14.38 14.38 14.28 0 0 0
12/02/2025
14.48
 211,238 14.48 14.68 14.18 174,300 0 2.6
11/02/2025
14.38
 15,802 14.48 14.48 14.28 1,100 0 0.0
10/02/2025
14.28
 39,287 14.48 14.58 14.28 11,000 0 0.2
07/02/2025
14.48
 19,986 14.97 14.97 14.28 200 100 0.0
06/02/2025
14.28
 37,343 14.38 14.38 14.28 0 0 0
05/02/2025
14.48
 54,207 14.58 14.58 14.28 100 0 0.0
04/02/2025
14.58
 34,390 14.58 14.68 14.38 2,100 0 0.0
03/02/2025
14.58
 54,000 14.58 14.78 14.28 2,000 4,060 0
24/01/2025
14.78
 4,600 14.87 14.87 14.68 1,100 0 0.0
23/01/2025
14.87
 38,445 14.68 14.87 14.58 26,200 0 0.4
22/01/2025
14.68
 18,007 14.87 14.87 14.68 100 0 0.0
21/01/2025
14.78
 72,689 14.87 15.07 14.78 41,900 0 0.6
20/01/2025
14.78
 71,951 14.58 14.97 14.48 40,100 0 0.6
17/01/2025
14.68
 35,600 14.48 14.68 14.48 21,200 0 0.3
16/01/2025
14.58
 25,720 14.48 14.78 14.48 13,600 0 0.2
15/01/2025
14.58
 27,600 14.58 14.68 14.58 14,800 0 0.2
14/01/2025
14.68
 21,400 14.48 14.68 14.48 12,100 0 0.2
13/01/2025
14.58
 22,249 14.38 14.58 14.38 6,600 0 0.1
10/01/2025
14.68
 47,800 14.58 14.78 14.48 21,700 0 0.3
09/01/2025
14.68
 46,762 14.58 14.68 14.58 30,400 0 0.4
08/01/2025
14.58
 75,500 14.58 14.58 14.48 53,600 0 0.8
07/01/2025
14.58
 129,575 14.48 14.58 14.38 117,000 0 1.7
06/01/2025
14.38
 86,627 14.28 14.68 14.28 73,800 0 1.1
03/01/2025
14.48
 201,742 14.48 14.58 14.28 93,300 0 1.4
02/01/2025
14.48
 46,517 14.58 14.68 14.48 3,100 0 0.0
31/12/2024
14.78
 21,006 14.58 14.78 14.58 400 0 0.0
30/12/2024
14.78
 32,461 14.68 14.97 14.58 3,000 0 0.0
27/12/2024
14.97
 59,738 14.78 15.07 14.68 27,100 0 0.4
26/12/2024
14.87
 41,811 14.58 15.07 14.58 22,200 0 0.3
25/12/2024
14.78
 80,114 14.78 14.87 14.68 7,900 0 0.1
24/12/2024
14.78
 141,620 14.58 14.78 14.48 40,200 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |