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)
18/07/2012
3.80
 190 3.91 3.97 3.80 0 0 0
17/07/2012
3.91
 2,700 3.99 3.99 3.87 650 500 0.0
16/07/2012
3.99
 1,230 3.87 3.99 3.73 950 0 0.0
13/07/2012
3.87
 70 3.76 3.87 3.80 0 0 0
12/07/2012
3.76
 6,340 3.80 3.80 3.76 0 1,700 -0.0
11/07/2012
3.80
 10 3.80 3.80 3.80 0 0 0
10/07/2012
3.80
 23,350 3.80 3.80 3.73 0 3,000 -0.1
09/07/2012
3.80
 2,750 3.80 3.80 3.73 0 0 0
06/07/2012
3.80
 310 3.73 3.80 3.73 0 0 0
05/07/2012
3.73
 1,000 3.68 3.73 3.73 0 0 0
04/07/2012
3.68
 4,850 3.81 3.81 3.68 0 1,000 -0.0
03/07/2012
3.81
 520 3.99 3.99 3.81 0 0 0
02/07/2012
3.99
 3,640 3.80 3.99 3.99 0 700 -0.0
29/06/2012
3.80
 500 3.91 3.91 3.80 0 0 0
28/06/2012
3.91
 0 3.91 3.91 3.91 0 0 0
27/06/2012
3.91
 1,500 3.93 3.93 3.91 1,500 0 0.0
26/06/2012
3.93
 70 3.93 3.93 3.93 0 0 0
25/06/2012
3.93
 1,590 3.95 3.95 3.93 0 0 0
22/06/2012
3.95
 950 4.01 4.01 3.83 0 0 0
21/06/2012
4.01
 6,070 4.12 4.12 4.01 0 1,570 -0.0
20/06/2012
4.12
 110 4.04 4.12 4.12 0 0 0
19/06/2012
4.04
 500 4.13 4.13 4.04 125,000 125,000 0
18/06/2012
4.13
 7,280 3.95 4.13 3.80 0 0 0
15/06/2012
3.95
 3,050 4.04 4.04 3.89 0 2,510 -0.1
14/06/2012
4.04
 2,080 4.04 4.04 3.87 0 500 -0.0
13/06/2012
4.04
 5,820 4.24 4.24 4.04 0 0 0
12/06/2012
4.24
 3,800 4.07 4.24 3.87 0 0 0
11/06/2012
4.07
 0 4.07 4.07 4.07 0 0 0
08/06/2012
4.07
 690 4.07 4.07 4.00 0 500 -0.0
07/06/2012
4.07
 3,000 3.93 4.07 3.85 0 2,490 -0.1
06/06/2012
3.93
 2,260 3.80 3.93 3.80 0 2,260 -0.1
05/06/2012
3.80
 5,550 3.80 3.80 3.80 0 3,550 -0.1
04/06/2012
3.80
 3,220 3.95 3.95 3.80 0 0 0
01/06/2012
3.95
 6,580 3.93 4.00 3.95 0 580 -0.0
31/05/2012
3.93
 5,010 4.00 4.00 3.93 10 0 0.0
30/05/2012
4.00
 4,680 4.00 4.00 4.00 0 2,400 -0.1
29/05/2012
4.00
 8,270 4.13 4.13 3.93 170,000 1,040 5.1
28/05/2012
4.13
 780 4.07 4.13 4.13 0 490 -0.0
25/05/2012
4.07
 2,100 4.07 4.07 4.07 100 1,610 -0.0
24/05/2012
4.07
 12,320 4.00 4.07 3.87 0 2,300 -0.1
23/05/2012
4.00
 720 4.13 4.13 3.93 0 0 0
22/05/2012
4.13
 9,080 4.23 4.23 4.03 200 4,770 -0.1
21/05/2012
4.23
 14,570 4.13 4.24 3.96 10 6,010 -0.2
18/05/2012
4.13
 15,250 4.13 4.13 3.93 2,000 2,200 -0.0
17/05/2012
4.13
 4,500 4.13 4.21 4.13 0 2,890 -0.1
16/05/2012
4.13
 8,280 4.13 4.13 4.11 0 3,400 -0.1
15/05/2012
4.13
 13,650 4.13 4.13 4.11 0 6,200 -0.2
14/05/2012
4.13
 56,390 4.33 4.33 4.13 11,000 0 0.3
11/05/2012
4.33
 36,920 4.33 4.35 4.20 12,900 2,460 0.3
10/05/2012
4.33
 16,650 4.33 4.35 4.27 100 40 0.0
09/05/2012
4.33
 28,630 4.13 4.33 4.16 0 0 0
08/05/2012
4.13
 27,670 4.12 4.32 4.13 2,000 0 0.1
07/05/2012
4.12
 13,230 4.00 4.20 4.07 0 0 0
04/05/2012
4.00
 46,610 3.92 4.07 3.87 0 500 -0.0
03/05/2012
3.92
 7,730 3.87 3.92 3.76 0 200 -0.0
02/05/2012
3.87
 5,560 3.84 4.03 3.87 0 500 -0.0
27/04/2012
3.84
 15,180 3.67 3.84 3.67 100 3,730 -0.1
26/04/2012
3.67
 20 3.71 3.80 3.67 0 0 0
25/04/2012
3.71
 5,730 3.67 3.71 3.69 0 1,690 -0.0
24/04/2012
3.67
 12,960 3.67 3.67 3.67 0 4,060 -0.1
23/04/2012
3.67
 3,000 3.81 3.81 3.67 1,000 3,000 -0.1
20/04/2012
3.81
 100 4.00 4.00 3.81 0 0 0
19/04/2012
4.00
 8,620 4.00 4.00 3.80 0 0 0
18/04/2012
4.00
 12,060 3.99 4.00 3.87 0 900 -0.0
17/04/2012
3.99
 18,670 3.80 3.99 3.76 0 1,900 -0.1
16/04/2012
3.80
 4,140 3.80 3.80 3.73 1,000 0 0.0
13/04/2012
3.80
 1,000 3.80 3.80 3.80 1,000 0 0.0
12/04/2012
3.80
 11,960 3.63 3.80 3.61 0 400 -0.0
11/04/2012
3.63
 2,190 3.60 3.69 3.52 0 0 0
10/04/2012
3.60
 11,890 3.60 3.63 3.60 0 2,040 -0.1
09/04/2012
3.60
 1,870 3.69 3.69 3.60 0 0 0
06/04/2012
3.69
 1,510 3.73 3.73 3.69 0 460 -0.0
05/04/2012
3.73
 4,540 3.73 3.73 3.55 0 470 -0.0
04/04/2012
3.73
 18,030 3.85 4.00 3.68 2,000 1,830 0.0
03/04/2012
3.85
 9,040 3.87 3.87 3.68 0 5,970 -0.2
30/03/2012
3.87
 53,110 3.87 3.87 3.68 0 12,170 -0.4
29/03/2012
3.87
 41,150 3.80 3.91 3.73 0 0 0
28/03/2012
3.80
 64,010 4.00 4.00 3.80 200 20,280 -0.6
27/03/2012
4.00
 72,160 3.93 4.07 3.79 0 1,920 -0.1
26/03/2012
3.93
 61,100 3.77 3.96 3.77 50 11,020 -0.3
23/03/2012
3.77
 77,240 3.60 3.77 3.53 0 27,060 -0.8
22/03/2012
3.60
 92,270 3.44 3.60 3.47 200 2,880 -0.1
21/03/2012
3.44
 87,480 3.29 3.45 3.37 1,940 44,000 -1.1
20/03/2012
3.29
 120,320 3.15 3.29 3.12 2,040 19,300 -0.4
19/03/2012
3.15
 10,680 3.15 3.27 3.15 0 410 -0.0
16/03/2012
3.15
 22,360 3.04 3.19 3.07 100 0 0.0
15/03/2012
3.04
 31,040 2.91 3.04 2.93 200 300 -0.0
14/03/2012
2.91
 97,410 2.77 2.91 2.77 25,000 0 0.5
13/03/2012
2.77
 11,470 2.73 2.80 2.72 6,180 500 0.1
12/03/2012
2.73
 83,200 2.73 2.79 2.72 32,150 0 0.7
09/03/2012
2.73
 119,870 2.71 2.80 2.71 60,050 0 1.2
08/03/2012
2.71
 12,390 2.71 2.71 2.68 5,070 0 0.1
07/03/2012
2.71
 67,950 2.67 2.71 2.65 39,920 0 0.8
06/03/2012
2.67
 320,630 2.77 2.91 2.67 182,000 142,860 0.8
05/03/2012
2.77
 116,500 2.65 2.77 2.71 63,000 94,280 -0.6
02/03/2012
2.65
 18,550 2.53 2.65 2.55 0 0 0
01/03/2012
2.53
 48,560 2.56 2.56 2.52 6,750 40,000 -0.6
29/02/2012
2.56
 70,040 2.57 2.67 2.56 11,970 41,610 -0.6
28/02/2012
2.57
 93,370 2.47 2.59 2.49 1,970 0 0.0
27/02/2012
2.47
 34,860 2.47 2.49 2.47 1,970 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |