CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17.10
0.20
(1.18%)
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
(2024-04-19) 		1.10 6.88% 1,888,200 -225,900 -3.9
15.90
17.10
17.10
2 tháng
(2024-03-19) 		-0.90 -5% 3,884,400 -422,320 -7.1
15.90
18.10
17.10
3 tháng
(2024-02-19) 		0 0% 8,588,300 -143,060 -2.1
15.90
18.20
17.10
6 tháng
(2023-11-20) 		0.49 2.97% 14,287,200 599,240 11.0
15.90
18.20
17.10
12 tháng
(2023-05-24) 		-0.09 -0.54% 55,627,557 2,104,603 39.0
15.90
19.64
17.10
24 tháng
(2022-05-30) 		-1.79 -9.47% 83,944,541 4,684,563 100.2
13.87
23.65
17.10
36 tháng
(2021-06-03) 		-0.35 -1.99% 122,313,179 4,748,413 105.3
13.87
23.65
17.10
60 tháng
(2019-06-14) 		4.93 40.46% 190,736,710 4,142,673 98.7
6.93
23.65
17.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
18.46
-0.20
 257,200 18.66 18.76 18.17 8,100 0 0.2
#202 25/07/2023
18.66
0
 319,400 18.66 18.76 18.27 30,000 20,000 0.2
#203 24/07/2023
18.66
0.20
 691,600 18.46 18.95 18.46 2,400 100 0.0
#204 21/07/2023
18.46
0.39
 603,700 18.07 18.56 17.88 11,000 200 0.2
#205 20/07/2023
18.07
0.59
 740,300 17.49 18.07 17.58 61,200 0 1.1
#206 19/07/2023
17.49
-0.10
 189,600 17.58 17.78 17.49 100 0 0.0
#207 18/07/2023
17.58
-0.20
 132,100 17.78 17.88 17.58 0 0 0
#208 17/07/2023
17.78
0
 217,800 17.78 17.98 17.68 100 17,300 -0.3
#209 14/07/2023
17.78
0.10
 314,200 17.68 17.98 17.58 61,700 0 1.1
#210 13/07/2023
17.68
0.10
 336,200 17.58 17.68 17.49 5,300 0 0.1
#211 12/07/2023
17.58
-0.10
 176,800 17.68 17.68 17.39 10,100 0 0.2
#212 11/07/2023
17.68
0
 142,900 17.68 17.78 17.49 22,700 0 0.4
#213 10/07/2023
17.68
0.20
 297,500 17.49 17.68 17.39 100,100 0 1.8
#214 07/07/2023
17.49
0.10
 494,300 17.39 17.68 17.19 0 141,100 -2.5
#215 06/07/2023
17.39
-0.20
 247,100 17.58 17.68 17.19 2,800 0 0.1
#216 05/07/2023
17.58
-0.20
 179,700 17.78 17.78 17.49 200 0 0.0
#217 04/07/2023
17.78
0
 191,406 17.78 17.78 17.58 3,200 35,700 -0.6
#218 03/07/2023
17.78
0.29
 464,900 17.49 17.78 17.29 17,200 252,300 -4.2
#219 30/06/2023
17.49
0.10
 160,600 17.39 17.58 17.39 20,100 100 0.4
#220 29/06/2023
17.39
-0.20
 201,118 17.58 17.78 17.29 115,000 100 2.1
#221 28/06/2023
17.58
-0.20
 368,430 17.78 17.88 17.49 2,200 0 0.0
#222 27/06/2023
17.78
0
 143,802 17.78 17.88 17.68 45,200 0 0.8
#223 26/06/2023
17.78
-0.10
 170,657 17.88 17.98 17.68 1,000 0 0.0
#224 23/06/2023
17.88
0.10
 333,669 17.78 18.07 17.58 197,900 0 3.6
#225 22/06/2023
17.78
-0.10
 347,900 17.88 18.07 17.78 7,100 100 0.1
#226 21/06/2023
17.88
-0.10
 330,960 17.98 18.07 17.68 110,900 12,700 1.8
#227 20/06/2023
17.98
-0.20
 130,720 18.17 18.17 17.78 300 0 0.0
#228 19/06/2023
18.17
-0.20
 186,094 18.37 18.37 17.88 38,100 100 0.7
#229 16/06/2023
18.37
0.29
 493,090 18.07 18.37 17.88 329,700 5,000 6.0
#230 15/06/2023
18.07
-0.10
 246,888 18.17 18.27 17.78 68,000 0 1.3
#231 14/06/2023
18.17
0.29
 637,600 17.88 18.17 17.78 374,700 42,000 6.1
#232 13/06/2023
17.88
0
 291,471 17.88 18.07 17.78 0 0 0
#233 12/06/2023
17.88
0
 403,551 17.88 17.88 17.49 19,100 20,000 -0.0
#234 09/06/2023
17.88
0.20
 283,627 17.68 17.88 17.58 27,100 0 0.5
#235 08/06/2023
17.68
-0.29
 470,069 17.98 18.07 17.68 46,300 58,100 -0.2
#236 07/06/2023
17.98
0.10
 615,730 17.88 17.98 17.58 146,800 26,000 2.2
#237 06/06/2023
17.88
0
 542,685 17.88 18.17 17.68 100 238,000 -4.4
#238 05/06/2023
17.88
0.68
 1,529,133 17.19 18.07 17.00 35,400 799,800 -13.7
#239 02/06/2023
17.19
0.20
 454,249 17.00 17.19 16.80 17,100 177,500 -2.8
#240 01/06/2023
17.00
-0.10
 186,408 17.10 17.29 16.80 700 95,400 -1.6
#241 31/05/2023
17.10
-0.20
 98,214 17.29 17.29 16.90 18,200 100 0.3
#242 30/05/2023
17.29
0.20
 69,907 17.10 17.39 16.90 5,300 0 0.1
#243 29/05/2023
17.10
0.20
 31,702 16.90 17.39 17.00 12,500 54,500 -0.7
#244 26/05/2023
16.90
-0.10
 123,900 17.00 17.00 16.61 400 0 0.0
#245 25/05/2023
17.00
-0.20
 99,000 17.19 17.19 16.90 0 0 0
#246 24/05/2023
17.19
-0.10
 66,177 17.29 17.58 17.19 3,200 0 0.1
#247 23/05/2023
17.29
0.10
 90,000 17.19 17.58 17.19 25,000 0 0.4
#248 22/05/2023
17.19
-0.29
 106,440 17.49 17.58 17.10 6,700 0 0.1
#249 19/05/2023
17.49
0.20
 380,605 17.29 17.68 17.19 121,600 121,500 0.0
#250 18/05/2023
17.29
0
 168,110 17.29 17.39 17.10 104,800 42,000 1.1
#251 17/05/2023
17.29
0.20
 436,719 17.10 17.39 17.00 143,800 264,200 -2.1
#252 16/05/2023
17.10
-0.10
 88,501 17.19 17.29 17.00 27,400 8,000 0.3
#253 15/05/2023
17.19
0
 141,105 17.19 17.29 17.00 20,300 24,600 -0.1
#254 12/05/2023
17.19
0
 153,101 17.19 17.29 17.00 7,400 3,100 0.1
#255 11/05/2023
17.19
-0.10
 139,821 17.29 17.49 17.00 34,500 50,600 -0.3
#256 10/05/2023
17.29
0.29
 315,030 17.00 17.39 17.00 20,400 146,500 -2.2
#257 09/05/2023
17.00
0
 134,783 17.00 17.10 16.80 18,900 15,400 0.1
#258 08/05/2023
17.00
-0.68
 247,548 17.68 17.68 16.80 0 82,100 -1.4
#259 05/05/2023
17.68
-0.59
 144,311 18.27 18.27 17.58 20,400 16,800 0.1
#260 04/05/2023
18.27
-0.29
 132,905 18.56 18.56 17.68 10,600 37,000 -0.5
#261 28/04/2023
18.56
-0.29
 160,200 18.85 18.85 18.07 63,600 47,800 0.3
#262 27/04/2023
18.85
0.29
 198,000 18.56 19.34 18.27 105,900 90,100 0.3
#263 26/04/2023
18.56
-0.10
 162,021 18.66 18.85 17.98 67,300 9,000 1.1
#264 25/04/2023
18.66
0.88
 442,526 17.78 18.76 17.78 340,000 0 6.4
#265 24/04/2023
17.78
0.20
 341,509 17.58 18.07 17.39 211,700 0 3.9
#266 21/04/2023
17.58
0.39
 69,600 17.19 17.78 17.19 18,100 29,200 -0.2
#267 20/04/2023
17.19
-0.20
 131,200 17.39 17.68 17.19 12,500 33,800 -0.4
#268 19/04/2023
17.39
-0.39
 104,744 17.78 17.78 17.39 17,100 8,700 0.2
#269 18/04/2023
17.78
0.20
 130,880 17.58 17.88 17.58 20,400 400 0.4
#270 17/04/2023
17.58
0.20
 87,926 17.39 18.46 17.39 26,600 8,100 0.3
#271 14/04/2023
17.39
-0.49
 126,518 17.88 17.88 17.39 63,500 0 1.2
#272 13/04/2023
17.88
0.78
 639,115 17.10 17.88 17.29 198,400 14,700 3.3
#273 12/04/2023
17.10
-0.10
 154,714 17.19 17.39 17.00 62,600 200 1.1
#274 11/04/2023
17.19
0.49
 154,850 16.71 17.19 16.71 24,800 0 0.4
#275 10/04/2023
16.71
0.10
 102,440 16.61 16.80 16.51 6,600 0 0.1
#276 07/04/2023
16.61
-0.20
 42,400 16.80 17.00 16.61 600 100 0.0
#277 06/04/2023
16.80
0.20
 251,361 16.61 17.00 16.51 200 0 0.0
#278 05/04/2023
16.61
0
 43,910 16.61 16.61 16.41 0 0 0
#279 04/04/2023
16.61
0.20
 83,700 16.41 16.61 16.31 0 10,000 -0.2
#280 03/04/2023
16.41
-0.39
 94,118 16.80 17.00 16.31 5,100 14,000 -0.2
#281 31/03/2023
16.80
0.29
 70,400 16.51 16.80 16.41 30,500 0 0.5
#282 30/03/2023
16.51
-0.10
 64,945 16.61 16.80 16.41 30,100 0 0.5
#283 29/03/2023
16.61
0.39
 146,060 16.22 16.61 16.22 95,400 1,000 1.6
#284 28/03/2023
16.22
-0.20
 30,500 16.41 16.61 16.22 100 0 0.0
#285 27/03/2023
16.41
0
 43,520 16.41 16.51 16.22 200 0 0.0
#286 24/03/2023
16.41
-0.10
 24,700 16.51 16.51 16.31 0 0 0
#287 23/03/2023
16.51
0
 0 16.51 16.51 16.51 0 0 0
#288 22/03/2023
16.51
0
 20,037 16.51 16.71 16.41 1,000 0 0.0
#289 21/03/2023
16.51
0
 37,102 16.51 16.71 16.31 100 0 0.0
#290 20/03/2023
16.51
-0.29
 25,464 16.80 16.80 16.41 1,000 0 0.0
#291 17/03/2023
16.80
0.20
 38,912 16.61 16.80 16.41 1,200 0 0.0
#292 16/03/2023
16.61
-0.10
 21,700 16.71 16.71 16.31 100 0 0.0
#293 15/03/2023
16.71
0.20
 44,932 16.51 16.80 16.71 100 0 0.0
#294 14/03/2023
16.51
-0.10
 50,917 16.61 16.90 16.41 0 0 0
#295 13/03/2023
16.61
-0.20
 50,214 16.80 16.80 16.51 0 4,900 -0.1
#296 10/03/2023
16.80
-0.20
 73,922 17.00 17.00 16.61 0 0 0
#297 09/03/2023
17.00
0.20
 24,304 16.80 17.00 16.80 0 0 0
#298 08/03/2023
16.80
-0.10
 55,439 16.90 16.90 16.51 0 0 0
#299 07/03/2023
16.90
-0.10
 18,904 17.00 17.00 16.90 100 4 0.0
#300 06/03/2023
17.00
-0.20
 26,236 17.19 17.19 16.80 0 36 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc