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)
30/05/2011
2.44
 21,320 2.44 2.50 2.42 11,720 0 0.2
27/05/2011
2.44
 7,550 2.50 2.61 2.44 100 0 0.0
26/05/2011
2.50
 31,000 2.40 2.50 2.29 20,560 8,700 0.2
25/05/2011
2.40
 4,980 2.52 2.56 2.40 300 1,100 -0.0
24/05/2011
2.52
 78,360 2.64 2.64 2.52 70,000 48,710 0.4
23/05/2011
2.64
 21,920 2.67 2.79 2.63 4,330 0 0.1
20/05/2011
2.67
 33,710 2.80 2.80 2.67 14,300 0 0.3
19/05/2011
2.80
 35,820 2.88 2.88 2.80 32,560 30,300 0.0
18/05/2011
2.88
 17,000 2.91 2.91 2.88 16,290 10,000 0.1
17/05/2011
2.91
 96,760 3.00 3.02 2.88 88,900 59,990 0.6
16/05/2011
3.00
 64,280 3.05 3.11 2.99 60,000 6,000 1.2
13/05/2011
3.05
 30,650 3.05 3.14 3.05 4,050 0 0.1
12/05/2011
3.05
 52,700 3.09 3.11 3.05 45,420 0 1.0
11/05/2011
3.09
 30,170 3.15 3.17 3.06 19,000 0 0.4
10/05/2011
3.15
 143,300 3.17 3.21 3.05 115,460 0 2.6
09/05/2011
3.17
 1,300 3.10 3.17 3.02 0 0 0
06/05/2011
3.10
 69,500 3.23 3.23 3.09 4,000 0 0.1
05/05/2011
3.23
 153,660 3.22 3.25 3.07 0 0 0
04/05/2011
3.22
 3,250 3.22 3.23 3.14 0 0 0
29/04/2011
3.22
 2,130 3.22 3.22 3.19 0 0 0
28/04/2011
3.22
 4,130 3.26 3.30 3.21 0 0 0
27/04/2011
3.26
 7,600 3.25 3.32 3.25 3,000 3,000 0.0
26/04/2011
3.25
 95,150 3.25 3.30 3.18 68,410 0 1.6
25/04/2011
3.25
 74,560 3.11 3.25 3.18 22,300 0 0.5
22/04/2011
3.11
 18,500 3.25 3.30 3.11 15,840 0 0.4
21/04/2011
3.25
 61,780 3.29 3.30 3.25 56,860 0 1.4
20/04/2011
3.29
 14,510 3.25 3.37 3.25 11,810 0 0.3
19/04/2011
3.25
 12,120 3.26 3.26 3.25 8,990 0 0.2
18/04/2011
3.26
 3,600 3.21 3.26 3.18 0 0 0
15/04/2011
3.21
 7,950 3.26 3.26 3.19 2,000 0 0.0
14/04/2011
3.26
 5,750 3.26 3.29 3.23 0 1,000 -0.0
13/04/2011
3.26
 4,020 3.32 3.32 3.25 100 0 0.0
08/04/2011
3.32
 3,440 3.32 3.32 3.21 0 0 0
07/04/2011
3.32
 39,800 3.22 3.37 3.32 20,000 0 0.5
06/04/2011
3.22
 21,830 3.07 3.22 3.22 0 0 0
05/04/2011
3.07
 13,110 3.22 3.23 3.07 100 0 0.0
04/04/2011
3.22
 39,550 3.17 3.22 3.17 0 0 0
01/04/2011
3.17
 10,840 3.18 3.23 3.17 3,400 0 0.1
31/03/2011
3.18
 53,600 3.17 3.25 3.18 0 0 0
30/03/2011
3.17
 260,830 3.25 3.28 3.13 3,100 0 0.1
29/03/2011
3.25
 24,190 3.36 3.36 3.25 0 0 0
28/03/2011
3.36
 291,430 3.26 3.36 3.21 0 0 0
25/03/2011
3.26
 121,200 3.38 3.38 3.25 14,300 0 0.3
24/03/2011
3.38
 45,480 3.38 3.38 3.30 24,000 0 0.6
23/03/2011
3.38
 26,400 3.52 3.52 3.38 8,200 0 0.2
22/03/2011
3.52
 33,230 3.48 3.64 3.38 6,500 0 0.2
21/03/2011
3.48
 42,490 3.38 3.49 3.36 0 0 0
18/03/2011
3.38
 10,020 3.48 3.48 3.36 0 0 0
17/03/2011
3.48
 112,840 3.33 3.48 3.25 0 0 0
16/03/2011
3.33
 33,870 3.45 3.45 3.33 8,960 740 0.2
15/03/2011
3.45
 11,200 3.57 3.57 3.45 1,760 0 0.0
14/03/2011
3.57
 3,910 3.59 3.64 3.44 780 0 0.0
11/03/2011
3.59
 42,550 3.65 3.72 3.52 32,230 0 0.8
10/03/2011
3.65
 172,480 3.52 3.65 3.38 38,000 0 1.0
09/03/2011
3.52
 221,740 3.69 3.71 3.52 77,200 0 2.0
08/03/2011
3.69
 31,490 3.59 3.71 3.60 30,230 0 0.8
07/03/2011
3.59
 102,150 3.55 3.71 3.45 54,830 40,000 0.4
04/03/2011
3.55
 127,390 3.55 3.55 3.38 0 0 0
03/03/2011
3.55
 469,600 3.59 3.59 3.41 76,640 0 2.0
02/03/2011
3.59
 184,150 3.59 3.59 3.41 134,180 124,000 0.3
01/03/2011
3.59
 79,480 3.61 3.69 3.48 15,000 15,800 -0.0
28/02/2011
3.61
 9,660 3.51 3.61 3.45 200,050 196,100 0.1
25/02/2011
3.51
 2,860 3.36 3.52 3.38 1,950 600 0.0
24/02/2011
3.36
 8,020 3.37 3.38 3.28 0 1,700 -0.0
23/02/2011
3.37
 5,820 3.29 3.45 3.25 0 1,200 -0.0
22/02/2011
3.29
 9,920 3.44 3.44 3.29 0 2,000 -0.0
21/02/2011
3.44
 22,030 3.61 3.61 3.44 5,300 3,400 0.0
18/02/2011
3.61
 8,850 3.74 3.74 3.61 2,000 1,800 0.0
17/02/2011
3.74
 1,600 3.82 3.82 3.67 0 390 -0.0
16/02/2011
3.82
 7,020 3.83 3.83 3.79 3,000 0 0.1
15/02/2011
3.83
 2,010 3.84 3.84 3.80 0 0 0
14/02/2011
3.84
 7,730 3.84 3.87 3.84 0 0 0
11/02/2011
3.84
 9,210 3.79 3.86 3.79 1,800 0 0.1
10/02/2011
3.79
 6,580 3.86 3.86 3.79 31,290 30,000 0.0
09/02/2011
3.86
 2,880 3.82 3.86 3.76 300 0 0.0
08/02/2011
3.82
 3,890 3.80 3.82 3.65 0 0 0
28/01/2011
3.80
 8,860 3.74 3.80 3.74 0 1,700 -0.0
27/01/2011
3.74
 1,810 3.65 3.74 3.65 0 400 -0.0
26/01/2011
3.65
 3,080 3.65 3.67 3.65 500 400 0.0
25/01/2011
3.65
 3,720 3.67 3.75 3.65 0 900 -0.0
24/01/2011
3.67
 14,440 3.78 3.78 3.67 5,000 3,000 0.1
21/01/2011
3.78
 18,120 3.72 3.79 3.72 0 4,000 -0.1
20/01/2011
3.72
 14,790 3.71 3.75 3.71 0 2,700 -0.1
19/01/2011
3.71
 11,040 3.79 3.95 3.65 4,600 7,590 -0.1
18/01/2011
3.79
 23,490 3.79 3.79 3.79 21,900 4,500 0.5
17/01/2011
3.79
 1,560 3.82 3.97 3.79 1,200 0 0.0
14/01/2011
3.82
 1,210 3.72 3.86 3.74 0 0 0
13/01/2011
3.72
 8,580 3.59 3.76 3.72 0 1,500 -0.0
12/01/2011
3.59
 27,550 3.71 3.78 3.57 0 4,980 -0.1
11/01/2011
3.71
 5,510 3.76 3.79 3.67 0 700 -0.0
10/01/2011
3.76
 2,660 3.87 3.87 3.76 0 0 0
07/01/2011
3.87
 5,830 3.87 3.90 3.86 0 1,000 -0.0
06/01/2011
3.87
 29,730 3.92 3.92 3.86 0 4,240 -0.1
05/01/2011
3.92
 4,150 4.05 4.05 3.92 1,080 0 0.0
04/01/2011
4.05
 16,370 4.05 4.05 4.03 0 0 0
31/12/2010
4.05
 27,300 3.99 4.09 3.94 10,000 0 0.3
30/12/2010
3.99
 82,750 3.88 4.07 3.88 5,000 20,000 -0.4
29/12/2010
3.88
 27,550 3.83 3.92 3.80 0 8,200 -0.2
28/12/2010
3.83
 42,150 3.78 3.83 3.65 0 14,280 -0.4
27/12/2010
3.78
 135,060 3.86 3.86 3.67 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |