CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.10
0
(0%)
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
(2026-02-23) 		-2.40 -12.97% 2,805,600 204,200 3.8
15.60
19.40
16.10
2 tháng
(2026-01-19) 		-0.60 -3.59% 5,908,800 489,500 8.7
15.60
19.40
16.10
3 tháng
(2025-12-18) 		-0.50 -3.01% 7,384,700 1,245,600 21.3
15.60
19.40
16.10
6 tháng
(2025-09-19) 		-0.55 -3.29% 11,955,500 2,023,300 34.6
15.56
19.40
16.10
12 tháng
(2025-03-24) 		3.39 26.70% 44,492,400 -188,900 45.8
8.96
19.40
16.10
24 tháng
(2024-03-28) 		-0.58 -3.48% 66,739,249 -333,160 42.1
8.96
19.40
16.10
36 tháng
(2023-04-03) 		0.72 4.69% 125,267,169 3,074,043 104.6
8.96
19.40
16.10
60 tháng
(2021-04-13) 		1.08 7.16% 188,727,932 4,925,393 155.1
8.96
22.16
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2012
2.43
 18,250 2.44 2.47 2.40 0 0 0
18/01/2012
2.44
 14,960 2.41 2.44 2.33 0 0 0
17/01/2012
2.41
 27,500 2.43 2.43 2.37 0 7,500 -0.1
16/01/2012
2.43
 16,750 2.32 2.43 2.43 0 11,050 -0.2
13/01/2012
2.32
 39,390 2.39 2.40 2.32 7,400 950 0.1
12/01/2012
2.39
 23,510 2.40 2.44 2.35 4,100 0 0.1
11/01/2012
2.40
 21,160 2.43 2.45 2.40 5,500 0 0.1
10/01/2012
2.43
 83,240 2.32 2.43 2.32 15,210 0 0.3
09/01/2012
2.32
 56,910 2.24 2.32 2.24 3,450 0 0.1
06/01/2012
2.24
 60,510 2.24 2.27 2.24 17,870 0 0.3
05/01/2012
2.24
 70,360 2.13 2.24 2.09 17,050 0 0.3
04/01/2012
2.13
 41,370 2.04 2.13 2.12 0 0 0
03/01/2012
2.04
 44,380 1.95 2.04 1.96 550 0 0.0
30/12/2011
1.95
 191,040 1.99 1.99 1.91 18,120 138,500 -1.7
29/12/2011
1.99
 194,790 2.03 2.04 1.93 15,300 144,930 -1.9
28/12/2011
2.03
 150,450 2.13 2.17 2.03 300 110,850 -1.7
27/12/2011
2.13
 62,220 2.24 2.24 2.13 9,490 50,800 -0.7
26/12/2011
2.24
 20,930 2.23 2.24 2.12 12,990 6,060 0.1
23/12/2011
2.23
 12,260 2.23 2.23 2.16 0 0 0
22/12/2011
2.23
 15,210 2.27 2.27 2.19 300 12,660 -0.2
21/12/2011
2.27
 27,550 2.35 2.35 2.27 0 27,350 -0.5
20/12/2011
2.35
 16,210 2.25 2.35 2.24 0 11,260 -0.2
19/12/2011
2.25
 82,250 2.36 2.36 2.25 0 81,830 -1.4
16/12/2011
2.36
 9,730 2.36 2.40 2.29 1,820 7,290 -0.1
15/12/2011
2.36
 3,000 2.47 2.47 2.35 0 1,700 -0.0
14/12/2011
2.47
 9,960 2.59 2.59 2.47 100 2,730 -0.0
13/12/2011
2.59
 7,820 2.72 2.72 2.59 100 7,750 -0.1
12/12/2011
2.72
 47,540 2.64 2.72 2.53 100 24,600 -0.5
09/12/2011
2.64
 3,400 2.72 2.75 2.64 0 0 0
08/12/2011
2.72
 50,060 2.76 2.76 2.72 95,330 87,000 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |