CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17
-0.20
(-1.16%)
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
(2025-11-05) 		-0.10 -0.57% 1,242,800 240,500 4.1
16.60
17.50
17
2 tháng
(2025-10-06) 		0.30 1.76% 3,361,800 792,300 13.6
15.80
18
17
3 tháng
(2025-09-08) 		0.90 5.49% 5,940,200 691,700 11.9
15.80
18
17
6 tháng
(2025-06-09) 		6.90 66.35% 29,947,500 1,138,300 35.6
10.40
18
17
12 tháng
(2024-12-10) 		2.70 18.49% 40,596,557 -598,360 36.8
9.10
18
17
24 tháng
(2023-12-18) 		1.22 7.61% 67,469,001 -1,383,020 24.6
9.10
18
17
36 tháng
(2022-12-21) 		1.22 7.60% 123,309,892 2,808,703 100.6
9.10
18.68
17
60 tháng
(2020-12-31) 		5.11 41.97% 189,223,913 3,558,343 131.0
9.10
22.49
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2011
2.76
 9,800 2.76 2.76 2.68 104,190 100,000 0.1
17/10/2011
2.76
 22,140 2.86 2.88 2.75 6,000 0 0.1
14/10/2011
2.86
 24,720 2.98 2.98 2.86 12,610 1,000 0.2
13/10/2011
2.98
 14,870 2.94 3.00 2.92 4,900 14,000 -0.2
12/10/2011
2.94
 16,940 3.05 3.05 2.94 6,810 2,000 0.1
11/10/2011
3.05
 13,900 3.05 3.17 3.05 4,490 10,000 -0.1
10/10/2011
3.05
 18,180 2.96 3.06 2.96 3,590 0 0.1
07/10/2011
2.96
 8,930 3.03 3.03 2.95 1,700 0 0.0
06/10/2011
3.03
 30 2.96 3.05 3.03 0 0 0
05/10/2011
2.96
 10,190 2.94 2.98 2.94 2,000 0 0.0
04/10/2011
2.94
 9,710 2.98 2.98 2.94 6,950 0 0.2
03/10/2011
2.98
 53,520 3.02 3.02 2.98 46,000 9,950 0.8
30/09/2011
3.02
 2,500 3.02 3.03 2.99 1,840 0 0.0
29/09/2011
3.02
 13,920 3.10 3.11 3.02 8,000 1,000 0.2
28/09/2011
3.10
 17,520 3.06 3.10 3.06 60,760 53,600 0.2
27/09/2011
3.06
 14,270 3.00 3.11 3.00 5,400 2,900 0.1
26/09/2011
3.00
 22,180 3.07 3.07 2.99 14,990 4,450 0.2
23/09/2011
3.07
 24,980 3.19 3.19 3.07 11,520 0 0.3
22/09/2011
3.19
 14,970 3.25 3.25 3.15 8,320 0 0.2
21/09/2011
3.25
 31,020 3.29 3.30 3.25 19,810 0 0.5
20/09/2011
3.29
 48,370 3.32 3.37 3.28 37,780 0 0.9
19/09/2011
3.32
 3,660 3.32 3.32 3.26 96,100 50,000 1.1
16/09/2011
3.32
 42,970 3.32 3.42 3.25 31,000 0 0.8
15/09/2011
3.32
 54,280 3.48 3.55 3.32 33,710 600 0.8
14/09/2011
3.48
 52,240 3.48 3.56 3.44 32,000 5,000 0.7
13/09/2011
3.48
 58,510 3.41 3.48 3.41 47,990 6,720 1.1
12/09/2011
3.41
 47,100 3.36 3.45 3.36 13,170 0 0.3
09/09/2011
3.36
 102,770 3.21 3.36 3.19 21,870 18,550 0.1
08/09/2011
3.21
 68,110 3.06 3.21 3.06 46,480 10,000 0.9
07/09/2011
3.06
 24,800 3.02 3.06 2.99 12,950 2,100 0.2
06/09/2011
3.02
 32,730 2.98 3.02 2.95 27,270 10,880 0.4
05/09/2011
2.98
 99,020 2.96 3.03 2.96 44,500 64,000 -0.4
01/09/2011
2.96
 63,260 2.92 2.96 2.88 41,070 30,800 0.2
31/08/2011
2.92
 24,030 2.91 2.94 2.91 6,610 12,200 -0.1
30/08/2011
2.91
 28,310 2.91 3.00 2.91 8,000 0 0.2
29/08/2011
2.91
 7,200 2.87 2.91 2.87 1,000 0 0.0
26/08/2011
2.87
 7,680 2.95 2.95 2.87 6,050 6,000 0.0
25/08/2011
2.95
 15,830 2.96 2.96 2.91 9,100 5,000 0.1
24/08/2011
2.96
 35,330 2.88 2.98 2.88 33,320 16,760 0.4
23/08/2011
2.88
 34,000 2.88 2.90 2.88 27,700 0 0.6
22/08/2011
2.88
 49,150 2.86 2.94 2.87 22,180 6,000 0.3
19/08/2011
2.86
 7,970 2.87 3.00 2.86 5,800 0 0.1
18/08/2011
2.87
 780 2.87 2.91 2.87 0 0 0
17/08/2011
2.87
 27,950 2.84 2.91 2.84 25,990 8,500 0.4
16/08/2011
2.84
 18,980 2.92 2.92 2.84 5,470 11,000 -0.1
15/08/2011
2.92
 3,290 2.98 3.02 2.92 2,630 1,000 0.0
12/08/2011
2.98
 82,680 2.98 3.00 2.94 82,130 28,650 1.2
11/08/2011
2.98
 5,050 2.98 2.98 2.98 5,050 1,000 0.1
10/08/2011
2.98
 51,680 2.92 3.02 2.92 49,980 15,000 0.8
09/08/2011
2.92
 40,740 3.02 3.02 2.88 28,890 1,000 0.6
08/08/2011
3.02
 9,360 2.98 3.06 2.98 9,350 2,900 0.1
05/08/2011
2.98
 5,370 2.96 3.05 2.92 5,300 900 0.1
04/08/2011
2.96
 33,100 2.90 3.00 2.84 30,190 10,000 0.4
03/08/2011
2.90
 25,180 2.82 2.92 2.79 25,000 7,800 0.4
02/08/2011
2.82
 17,220 2.75 2.83 2.76 17,220 5,200 0.2
01/08/2011
2.75
 51,200 2.71 2.84 2.72 51,150 29,650 0.5
29/07/2011
2.71
 53,240 2.84 2.86 2.71 40,810 50,000 -0.2
28/07/2011
2.84
 23,170 2.84 2.94 2.82 19,810 20,000 -0.0
27/07/2011
2.84
 7,330 2.77 2.84 2.69 10 0 0.0
26/07/2011
2.77
 0 2.77 2.77 2.77 0 0 0
25/07/2011
2.77
 1,150 2.76 2.77 2.76 1,000 0 0.0
22/07/2011
2.76
 350 2.71 2.76 2.68 300 0 0.0
21/07/2011
2.71
 2,060 2.71 2.75 2.64 0 0 0
20/07/2011
2.71
 180 2.67 2.71 2.71 0 0 0
19/07/2011
2.67
 5,220 2.73 2.73 2.67 1,700 0 0.0
18/07/2011
2.73
 1 2.71 2.73 2.73 0 0 0
15/07/2011
2.71
 7,390 2.71 2.72 2.71 4,190 6,200 -0.0
14/07/2011
2.71
 7,740 2.77 2.77 2.71 5,980 800 0.1
13/07/2011
2.77
 2,690 2.69 2.82 2.69 0 1,000 -0.0
12/07/2011
2.69
 112,000 2.77 2.77 2.65 0 5,000 -0.1
11/07/2011
2.77
 13,140 2.87 2.87 2.77 100 3,000 -0.1
08/07/2011
2.87
 7,840 2.91 2.99 2.84 5,880 2,800 0.1
07/07/2011
2.91
 1,840 2.99 2.99 2.91 0 0 0
06/07/2011
2.99
 5,350 3.14 3.14 2.99 200 0 0.0
05/07/2011
3.14
 11,010 3.00 3.14 3.02 3,900 10,000 -0.1
04/07/2011
3.00
 5,960 3.00 3.14 2.98 2,500 0 0.1
01/07/2011
3.00
 1,910 3.13 3.13 2.99 0 0 0
30/06/2011
3.13
 5,090 3.14 3.18 3.13 3,670 0 0.1
29/06/2011
3.14
 5,490 3.14 3.17 3.14 0 0 0
28/06/2011
3.14
 21,350 3.05 3.19 3.06 0 0 0
27/06/2011
3.05
 29,540 2.91 3.05 2.91 25,000 9,560 0.3
24/06/2011
2.91
 34,390 2.91 2.92 2.86 21,820 11,350 0.2
23/06/2011
2.91
 18,950 2.91 2.96 2.91 0 13,850 -0.3
22/06/2011
2.91
 35,350 2.91 2.91 2.91 30,100 27,530 0.1
21/06/2011
2.91
 11,050 2.91 2.91 2.90 0 10,550 -0.2
20/06/2011
2.91
 5,620 2.91 2.91 2.86 0 2,500 -0.1
17/06/2011
2.91
 7,000 2.94 2.94 2.90 5,000 2,320 0.1
16/06/2011
2.94
 10,310 2.99 2.99 2.87 0 6,100 -0.1
15/06/2011
2.99
 6,110 3.14 3.14 2.99 0 1,000 -0.0
14/06/2011
3.14
 52,800 3.22 3.22 3.14 43,830 0 1.0
13/06/2011
3.22
 32,230 3.22 3.26 3.21 30,000 0 0.7
10/06/2011
3.22
 2,590 3.18 3.22 3.18 200 0 0.0
09/06/2011
3.18
 59,560 3.03 3.18 2.98 48,370 0 1.1
08/06/2011
3.03
 71,220 2.90 3.03 2.91 56,770 0 1.3
07/06/2011
2.90
 90,920 2.76 2.90 2.79 79,840 40,000 0.9
06/06/2011
2.76
 10,150 2.76 2.80 2.76 0 0 0
03/06/2011
2.76
 18,190 2.64 2.76 2.65 9,760 0 0.2
02/06/2011
2.64
 4,620 2.52 2.64 2.63 0 0 0
01/06/2011
2.52
 17,110 2.41 2.52 2.45 13,700 0 0.3
31/05/2011
2.41
 9,300 2.44 2.44 2.37 7,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |