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)
19/07/2011
2.63
 5,220 2.69 2.69 2.63 1,700 0 0.0
18/07/2011
2.69
 1 2.67 2.69 2.69 0 0 0
15/07/2011
2.67
 7,390 2.67 2.68 2.67 4,190 6,200 -0.0
14/07/2011
2.67
 7,740 2.73 2.73 2.67 5,980 800 0.1
13/07/2011
2.73
 2,690 2.65 2.77 2.65 0 1,000 -0.0
12/07/2011
2.65
 112,000 2.73 2.73 2.61 0 5,000 -0.1
11/07/2011
2.73
 13,140 2.83 2.83 2.73 100 3,000 -0.1
08/07/2011
2.83
 7,840 2.87 2.95 2.80 5,880 2,800 0.1
07/07/2011
2.87
 1,840 2.95 2.95 2.87 0 0 0
06/07/2011
2.95
 5,350 3.09 3.09 2.95 200 0 0.0
05/07/2011
3.09
 11,010 2.96 3.09 2.97 3,900 10,000 -0.1
04/07/2011
2.96
 5,960 2.96 3.09 2.93 2,500 0 0.1
01/07/2011
2.96
 1,910 3.08 3.08 2.95 0 0 0
30/06/2011
3.08
 5,090 3.09 3.13 3.08 3,670 0 0.1
29/06/2011
3.09
 5,490 3.09 3.12 3.09 0 0 0
28/06/2011
3.09
 21,350 3.00 3.15 3.01 0 0 0
27/06/2011
3.00
 29,540 2.87 3.00 2.87 25,000 9,560 0.3
24/06/2011
2.87
 34,390 2.87 2.88 2.81 21,820 11,350 0.2
23/06/2011
2.87
 18,950 2.87 2.92 2.87 0 13,850 -0.3
22/06/2011
2.87
 35,350 2.87 2.87 2.87 30,100 27,530 0.1
21/06/2011
2.87
 11,050 2.87 2.87 2.85 0 10,550 -0.2
20/06/2011
2.87
 5,620 2.87 2.87 2.81 0 2,500 -0.1
17/06/2011
2.87
 7,000 2.89 2.89 2.85 5,000 2,320 0.1
16/06/2011
2.89
 10,310 2.95 2.95 2.83 0 6,100 -0.1
15/06/2011
2.95
 6,110 3.09 3.09 2.95 0 1,000 -0.0
14/06/2011
3.09
 52,800 3.17 3.17 3.09 43,830 0 1.0
13/06/2011
3.17
 32,230 3.17 3.21 3.16 30,000 0 0.7
10/06/2011
3.17
 2,590 3.13 3.17 3.13 200 0 0.0
09/06/2011
3.13
 59,560 2.99 3.13 2.93 48,370 0 1.1
08/06/2011
2.99
 71,220 2.85 2.99 2.87 56,770 0 1.3
07/06/2011
2.85
 90,920 2.72 2.85 2.75 79,840 40,000 0.9
06/06/2011
2.72
 10,150 2.72 2.76 2.72 0 0 0
03/06/2011
2.72
 18,190 2.60 2.72 2.61 9,760 0 0.2
02/06/2011
2.60
 4,620 2.48 2.60 2.59 0 0 0
01/06/2011
2.48
 17,110 2.37 2.48 2.41 13,700 0 0.3
31/05/2011
2.37
 9,300 2.40 2.40 2.33 7,900 0 0.1
30/05/2011
2.40
 21,320 2.40 2.47 2.39 11,720 0 0.2
27/05/2011
2.40
 7,550 2.47 2.57 2.40 100 0 0.0
26/05/2011
2.47
 31,000 2.36 2.47 2.25 20,560 8,700 0.2
25/05/2011
2.36
 4,980 2.48 2.52 2.36 300 1,100 -0.0
24/05/2011
2.48
 78,360 2.60 2.60 2.48 70,000 48,710 0.4
23/05/2011
2.60
 21,920 2.63 2.75 2.59 4,330 0 0.1
20/05/2011
2.63
 33,710 2.76 2.76 2.63 14,300 0 0.3
19/05/2011
2.76
 35,820 2.84 2.84 2.76 32,560 30,300 0.0
18/05/2011
2.84
 17,000 2.87 2.87 2.84 16,290 10,000 0.1
17/05/2011
2.87
 96,760 2.96 2.97 2.84 88,900 59,990 0.6
16/05/2011
2.96
 64,280 3.00 3.07 2.95 60,000 6,000 1.2
13/05/2011
3.00
 30,650 3.00 3.09 3.00 4,050 0 0.1
12/05/2011
3.00
 52,700 3.04 3.07 3.00 45,420 0 1.0
11/05/2011
3.04
 30,170 3.11 3.12 3.01 19,000 0 0.4
10/05/2011
3.11
 143,300 3.12 3.16 3.00 115,460 0 2.6
09/05/2011
3.12
 1,300 3.05 3.12 2.97 0 0 0
06/05/2011
3.05
 69,500 3.19 3.19 3.04 4,000 0 0.1
05/05/2011
3.19
 153,660 3.17 3.20 3.03 0 0 0
04/05/2011
3.17
 3,250 3.17 3.19 3.09 0 0 0
29/04/2011
3.17
 2,130 3.17 3.17 3.15 0 0 0
28/04/2011
3.17
 4,130 3.21 3.25 3.16 0 0 0
27/04/2011
3.21
 7,600 3.20 3.27 3.20 3,000 3,000 0.0
26/04/2011
3.20
 95,150 3.20 3.25 3.13 68,410 0 1.6
25/04/2011
3.20
 74,560 3.07 3.20 3.13 22,300 0 0.5
22/04/2011
3.07
 18,500 3.20 3.25 3.07 15,840 0 0.4
21/04/2011
3.20
 61,780 3.24 3.25 3.20 56,860 0 1.4
20/04/2011
3.24
 14,510 3.20 3.32 3.20 11,810 0 0.3
19/04/2011
3.20
 12,120 3.21 3.21 3.20 8,990 0 0.2
18/04/2011
3.21
 3,600 3.16 3.21 3.13 0 0 0
15/04/2011
3.16
 7,950 3.21 3.21 3.15 2,000 0 0.0
14/04/2011
3.21
 5,750 3.21 3.24 3.19 0 1,000 -0.0
13/04/2011
3.21
 4,020 3.27 3.27 3.20 100 0 0.0
08/04/2011
3.27
 3,440 3.27 3.27 3.16 0 0 0
07/04/2011
3.27
 39,800 3.17 3.32 3.27 20,000 0 0.5
06/04/2011
3.17
 21,830 3.03 3.17 3.17 0 0 0
05/04/2011
3.03
 13,110 3.17 3.19 3.03 100 0 0.0
04/04/2011
3.17
 39,550 3.12 3.17 3.12 0 0 0
01/04/2011
3.12
 10,840 3.13 3.19 3.12 3,400 0 0.1
31/03/2011
3.13
 53,600 3.12 3.20 3.13 0 0 0
30/03/2011
3.12
 260,830 3.20 3.23 3.08 3,100 0 0.1
29/03/2011
3.20
 24,190 3.31 3.31 3.20 0 0 0
28/03/2011
3.31
 291,430 3.21 3.31 3.16 0 0 0
25/03/2011
3.21
 121,200 3.33 3.33 3.20 14,300 0 0.3
24/03/2011
3.33
 45,480 3.33 3.33 3.25 24,000 0 0.6
23/03/2011
3.33
 26,400 3.47 3.47 3.33 8,200 0 0.2
22/03/2011
3.47
 33,230 3.43 3.59 3.33 6,500 0 0.2
21/03/2011
3.43
 42,490 3.33 3.44 3.31 0 0 0
18/03/2011
3.33
 10,020 3.43 3.43 3.31 0 0 0
17/03/2011
3.43
 112,840 3.28 3.43 3.20 0 0 0
16/03/2011
3.28
 33,870 3.40 3.40 3.28 8,960 740 0.2
15/03/2011
3.40
 11,200 3.52 3.52 3.40 1,760 0 0.0
14/03/2011
3.52
 3,910 3.53 3.59 3.39 780 0 0.0
11/03/2011
3.53
 42,550 3.60 3.67 3.47 32,230 0 0.8
10/03/2011
3.60
 172,480 3.47 3.60 3.33 38,000 0 1.0
09/03/2011
3.47
 221,740 3.64 3.65 3.47 77,200 0 2.0
08/03/2011
3.64
 31,490 3.53 3.65 3.55 30,230 0 0.8
07/03/2011
3.53
 102,150 3.49 3.65 3.40 54,830 40,000 0.4
04/03/2011
3.49
 127,390 3.49 3.49 3.33 0 0 0
03/03/2011
3.49
 469,600 3.53 3.53 3.36 76,640 0 2.0
02/03/2011
3.53
 184,150 3.53 3.53 3.36 134,180 124,000 0.3
01/03/2011
3.53
 79,480 3.56 3.64 3.43 15,000 15,800 -0.0
28/02/2011
3.56
 9,660 3.45 3.56 3.40 200,050 196,100 0.1
25/02/2011
3.45
 2,860 3.31 3.47 3.33 1,950 600 0.0
24/02/2011
3.31
 8,020 3.32 3.33 3.23 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |