CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.90
0.20
(1.27%)
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
(2026-05-13) 		-0.30 -1.86% 483,300 53,900 0
15.60
16.20
15.90
2 tháng
(2026-04-13) 		-0.20 -1.25% 1,779,100 511,300 0
15.60
16.40
15.90
3 tháng
(2026-03-16) 		-0.60 -3.66% 2,762,800 511,500 0.1
15.50
16.40
15.90
6 tháng
(2025-12-15) 		-0.55 -3.37% 10,130,800 1,792,000 21.9
15.50
19.40
15.90
12 tháng
(2025-06-17) 		1.32 9.12% 36,554,700 4,226,300 66.6
12.81
19.40
15.90
24 tháng
(2024-06-24) 		-1.54 -8.86% 59,359,014 1,318,640 61.4
8.96
19.40
15.90
36 tháng
(2023-06-28) 		-0.68 -4.11% 113,445,355 2,877,543 90.7
8.96
19.40
15.90
60 tháng
(2021-07-08) 		0.28 1.79% 183,142,400 5,778,553 168.4
8.96
22.16
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2025
13.49
 215,000 13.40 13.99 13.40 2,300 700 0.0
26/06/2025
13.40
 187,000 13.79 13.79 13.10 4,600 0 0
25/06/2025
13.49
 240,900 13.20 13.89 13.20 0 0 0
24/06/2025
13.40
 324,600 12.90 13.40 12.81 0 152,300 0
23/06/2025
12.81
 273,700 13.10 13.20 12.61 0 0 0
20/06/2025
13.00
 328,300 14.18 14.18 12.90 0 31,000 0
19/06/2025
13.00
 408,800 13.79 14.58 12.71 0 25,000 0
18/06/2025
13.20
 288,900 14.18 14.58 13.20 0 75,000 -1.1
17/06/2025
14.48
 1,289,200 13.99 14.97 12.71 0 120,000 0
16/06/2025
13.20
 1,066,500 11.82 13.20 11.82 100 550,100 -7.4
13/06/2025
12.21
 1,870,400 10.84 12.21 10.64 0 505,500 0
12/06/2025
10.84
 295,700 10.44 10.84 10.34 0 93,500 0
11/06/2025
10.44
 77,100 10.44 10.44 10.34 0 0 0
10/06/2025
10.44
 92,700 10.44 10.44 10.34 0 10,100 0
09/06/2025
10.24
 288,100 10.64 10.64 10.24 0 96,400 -1.0
06/06/2025
10.64
 213,000 10.84 10.84 10.64 0 122,400 0
05/06/2025
10.84
 308,100 10.64 10.93 10.64 100 107,600 -1.2
04/06/2025
10.64
 257,700 10.64 10.74 10.54 0 121,000 -1.3
03/06/2025
10.64
 337,100 10.54 10.93 10.44 0 190,000 0
02/06/2025
10.54
 262,000 10.44 10.54 10.34 0 120,000 0
30/05/2025
10.44
 100,800 10.44 10.64 10.34 0 7,700 0
29/05/2025
10.64
 129,600 10.64 10.84 10.54 0 13,100 0
28/05/2025
10.54
 308,000 11.03 11.13 10.34 10,000 132,600 0
27/05/2025
10.93
 453,400 11.33 11.33 10.84 0 343,300 0
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

Chính sách bảo mật | Điều khoản sử dụng |