CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
0.50
(3.18%)
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
(2025-12-29) 		-0.50 -3.03% 1,022,800 268,100 4.5
16
17
16.20
2 tháng
(2025-12-01) 		-1.14 -6.65% 2,113,600 898,100 15.0
16
17.14
16.20
3 tháng
(2025-10-30) 		-1.14 -6.65% 3,958,300 1,401,900 23.7
16
17.73
16.20
6 tháng
(2025-08-01) 		1.03 6.86% 16,713,000 3,555,200 57.7
14.68
17.73
16.20
12 tháng
(2025-02-03) 		1.42 9.75% 40,779,053 -520,060 39.5
8.96
17.73
16.20
24 tháng
(2024-02-15) 		0.16 1.03% 66,983,800 -745,920 35.1
8.96
17.73
16.20
36 tháng
(2023-02-13) 		-0.11 -0.69% 121,717,931 2,850,203 100.4
8.96
18.40
16.20
60 tháng
(2021-02-23) 		1.35 9.20% 187,282,697 4,450,393 146.2
8.96
22.16
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2011
2.76
 290 2.76 2.76 2.76 150 0 0.0
06/12/2011
2.76
 1,320 2.88 2.88 2.76 0 0 0
05/12/2011
2.88
 270 2.81 2.92 2.71 0 0 0
02/12/2011
2.81
 500 2.73 2.81 2.81 500 0 0.0
01/12/2011
2.73
 0 2.73 2.73 2.73 0 0 0
30/11/2011
2.73
 2,700 2.73 2.73 2.73 500 1,000 -0.0
29/11/2011
2.73
 1,820 2.87 2.87 2.73 500 1,000 -0.0
28/11/2011
2.87
 19,020 2.77 2.87 2.75 154,000 136,000 0.4
25/11/2011
2.77
 4,820 2.73 2.77 2.61 1,000 0 0.0
24/11/2011
2.73
 1,780 2.79 2.79 2.73 500 0 0.0
23/11/2011
2.79
 31,500 2.71 2.79 2.68 14,330 0 0.3
22/11/2011
2.71
 5,380 2.77 2.80 2.67 1,110 0 0.0
21/11/2011
2.77
 1,670 2.71 2.77 2.67 0 0 0
18/11/2011
2.71
 15,690 2.65 2.71 2.55 6,000 10,000 -0.1
17/11/2011
2.65
 700 2.67 2.69 2.65 0 0 0
16/11/2011
2.67
 117,380 2.61 2.67 2.49 20,100 113,790 -1.8
15/11/2011
2.61
 1,500 2.67 2.67 2.61 0 0 0
14/11/2011
2.67
 3,260 2.72 2.72 2.67 700 1,000 -0.0
11/11/2011
2.72
 720 2.76 2.76 2.71 0 0 0
10/11/2011
2.76
 300 2.77 2.77 2.69 0 0 0
09/11/2011
2.77
 4,520 2.75 2.79 2.75 800 1,000 -0.0
08/11/2011
2.75
 18,480 2.77 2.79 2.69 3,500 0 0.1
07/11/2011
2.77
 15,170 2.85 2.85 2.75 4,900 5,000 -0.0
04/11/2011
2.85
 2,900 2.76 2.89 2.77 1,700 0 0.0
03/11/2011
2.76
 3,490 2.73 2.76 2.72 800 2,080 -0.0
02/11/2011
2.73
 20,530 2.76 2.79 2.72 4,200 9,190 -0.1
01/11/2011
2.76
 6,760 2.87 2.88 2.76 1,300 1,810 -0.0
31/10/2011
2.87
 35,600 2.84 2.95 2.84 22,070 23,000 -0.0
28/10/2011
2.84
 44,900 2.75 2.88 2.75 21,890 24,000 -0.0
27/10/2011
2.75
 7,470 2.76 2.85 2.75 3,000 3,000 -0.0
26/10/2011
2.76
 790 2.80 2.80 2.75 0 0 0
25/10/2011
2.80
 10,140 2.80 2.87 2.80 6,350 4,000 0.1
24/10/2011
2.80
 1,790 2.80 2.87 2.67 0 0 0
21/10/2011
2.80
 4,380 2.75 2.81 2.76 1,100 0 0.0
20/10/2011
2.75
 2,670 2.72 2.80 2.72 284,790 282,790 0.0
19/10/2011
2.72
 5,830 2.72 2.80 2.71 201,060 200,000 0.0
18/10/2011
2.72
 9,800 2.72 2.72 2.64 104,190 100,000 0.1
17/10/2011
2.72
 22,140 2.81 2.84 2.71 6,000 0 0.1
14/10/2011
2.81
 24,720 2.93 2.93 2.81 12,610 1,000 0.2
13/10/2011
2.93
 14,870 2.89 2.96 2.88 4,900 14,000 -0.2
12/10/2011
2.89
 16,940 3.00 3.00 2.89 6,810 2,000 0.1
11/10/2011
3.00
 13,900 3.00 3.12 3.00 4,490 10,000 -0.1
10/10/2011
3.00
 18,180 2.92 3.01 2.92 3,590 0 0.1
07/10/2011
2.92
 8,930 2.99 2.99 2.91 1,700 0 0.0
06/10/2011
2.99
 30 2.92 3.00 2.99 0 0 0
05/10/2011
2.92
 10,190 2.89 2.93 2.89 2,000 0 0.0
04/10/2011
2.89
 9,710 2.93 2.93 2.89 6,950 0 0.2
03/10/2011
2.93
 53,520 2.97 2.97 2.93 46,000 9,950 0.8
30/09/2011
2.97
 2,500 2.97 2.99 2.95 1,840 0 0.0
29/09/2011
2.97
 13,920 3.05 3.07 2.97 8,000 1,000 0.2
28/09/2011
3.05
 17,520 3.01 3.05 3.01 60,760 53,600 0.2
27/09/2011
3.01
 14,270 2.96 3.07 2.96 5,400 2,900 0.1
26/09/2011
2.96
 22,180 3.03 3.03 2.95 14,990 4,450 0.2
23/09/2011
3.03
 24,980 3.15 3.15 3.03 11,520 0 0.3
22/09/2011
3.15
 14,970 3.20 3.20 3.11 8,320 0 0.2
21/09/2011
3.20
 31,020 3.24 3.25 3.20 19,810 0 0.5
20/09/2011
3.24
 48,370 3.27 3.32 3.23 37,780 0 0.9
19/09/2011
3.27
 3,660 3.27 3.27 3.21 96,100 50,000 1.1
16/09/2011
3.27
 42,970 3.27 3.37 3.20 31,000 0 0.8
15/09/2011
3.27
 54,280 3.43 3.49 3.27 33,710 600 0.8
14/09/2011
3.43
 52,240 3.43 3.51 3.39 32,000 5,000 0.7
13/09/2011
3.43
 58,510 3.36 3.43 3.36 47,990 6,720 1.1
12/09/2011
3.36
 47,100 3.31 3.40 3.31 13,170 0 0.3
09/09/2011
3.31
 102,770 3.16 3.31 3.15 21,870 18,550 0.1
08/09/2011
3.16
 68,110 3.01 3.16 3.01 46,480 10,000 0.9
07/09/2011
3.01
 24,800 2.97 3.01 2.95 12,950 2,100 0.2
06/09/2011
2.97
 32,730 2.93 2.97 2.91 27,270 10,880 0.4
05/09/2011
2.93
 99,020 2.92 2.99 2.92 44,500 64,000 -0.4
01/09/2011
2.92
 63,260 2.88 2.92 2.84 41,070 30,800 0.2
31/08/2011
2.88
 24,030 2.87 2.89 2.87 6,610 12,200 -0.1
30/08/2011
2.87
 28,310 2.87 2.96 2.87 8,000 0 0.2
29/08/2011
2.87
 7,200 2.83 2.87 2.83 1,000 0 0.0
26/08/2011
2.83
 7,680 2.91 2.91 2.83 6,050 6,000 0.0
25/08/2011
2.91
 15,830 2.92 2.92 2.87 9,100 5,000 0.1
24/08/2011
2.92
 35,330 2.84 2.93 2.84 33,320 16,760 0.4
23/08/2011
2.84
 34,000 2.84 2.85 2.84 27,700 0 0.6
22/08/2011
2.84
 49,150 2.81 2.89 2.83 22,180 6,000 0.3
19/08/2011
2.81
 7,970 2.83 2.96 2.81 5,800 0 0.1
18/08/2011
2.83
 780 2.83 2.87 2.83 0 0 0
17/08/2011
2.83
 27,950 2.80 2.87 2.80 25,990 8,500 0.4
16/08/2011
2.80
 18,980 2.88 2.88 2.80 5,470 11,000 -0.1
15/08/2011
2.88
 3,290 2.93 2.97 2.88 2,630 1,000 0.0
12/08/2011
2.93
 82,680 2.93 2.96 2.89 82,130 28,650 1.2
11/08/2011
2.93
 5,050 2.93 2.93 2.93 5,050 1,000 0.1
10/08/2011
2.93
 51,680 2.88 2.97 2.88 49,980 15,000 0.8
09/08/2011
2.88
 40,740 2.97 2.97 2.84 28,890 1,000 0.6
08/08/2011
2.97
 9,360 2.93 3.01 2.93 9,350 2,900 0.1
05/08/2011
2.93
 5,370 2.92 3.00 2.88 5,300 900 0.1
04/08/2011
2.92
 33,100 2.85 2.96 2.80 30,190 10,000 0.4
03/08/2011
2.85
 25,180 2.77 2.88 2.75 25,000 7,800 0.4
02/08/2011
2.77
 17,220 2.71 2.79 2.72 17,220 5,200 0.2
01/08/2011
2.71
 51,200 2.67 2.80 2.68 51,150 29,650 0.5
29/07/2011
2.67
 53,240 2.80 2.81 2.67 40,810 50,000 -0.2
28/07/2011
2.80
 23,170 2.80 2.89 2.77 19,810 20,000 -0.0
27/07/2011
2.80
 7,330 2.73 2.80 2.65 10 0 0.0
26/07/2011
2.73
 0 2.73 2.73 2.73 0 0 0
25/07/2011
2.73
 1,150 2.72 2.73 2.72 1,000 0 0.0
22/07/2011
2.72
 350 2.67 2.72 2.64 300 0 0.0
21/07/2011
2.67
 2,060 2.67 2.71 2.60 0 0 0
20/07/2011
2.67
 180 2.63 2.67 2.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |