CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.90
0.20
(1.46%)
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
(2026-08-12) 		-0.70 -4.73% 233,900 17,100 0
13.80
15.10
13.90
2 tháng
(2026-07-13) 		-1.50 -9.62% 501,000 -2,900 0
13.80
15.70
13.90
3 tháng
(2026-06-15) 		-1.80 -11.32% 666,400 9,670 0
13.80
16
13.90
6 tháng
(2026-03-16) 		-2.30 -14.02% 3,433,100 523,770 0.1
13.80
16.40
13.90
12 tháng
(2025-09-16) 		-2.65 -15.80% 15,693,200 2,572,770 35.1
13.80
19.40
13.90
24 tháng
(2024-09-23) 		-1.17 -7.69% 54,425,991 1,130,910 57.8
8.96
19.40
13.90
36 tháng
(2023-09-27) 		-4.03 -22.21% 89,565,501 1,772,850 69.0
8.96
19.40
13.90
60 tháng
(2021-10-07) 		-2.46 -14.84% 174,706,935 5,944,423 174.0
8.96
22.16
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/02/2012
2.47
 23,200 2.47 2.47 2.47 0 0 0
23/02/2012
2.47
 30,820 2.37 2.48 2.35 5,000 0 0.1
22/02/2012
2.37
 15,070 2.27 2.37 2.29 4,780 0 0.1
21/02/2012
2.27
 99,090 2.31 2.36 2.27 2,000 2,390 -0.0
20/02/2012
2.31
 10,810 2.27 2.31 2.27 4,800 0 0.1
17/02/2012
2.27
 74,320 2.20 2.27 2.20 0 0 0
16/02/2012
2.20
 47,250 2.25 2.27 2.20 0 14,000 -0.2
15/02/2012
2.25
 64,320 2.31 2.31 2.25 200 12,050 -0.2
14/02/2012
2.31
 56,210 2.35 2.36 2.27 3,770 27,280 -0.4
13/02/2012
2.35
 64,990 2.47 2.47 2.35 0 25,110 -0.4
10/02/2012
2.47
 50,260 2.49 2.53 2.44 3,000 0 0.1
09/02/2012
2.49
 47,560 2.53 2.53 2.49 0 0 0
08/02/2012
2.53
 70,710 2.47 2.53 2.45 14,600 0 0.3
07/02/2012
2.47
 51,770 2.47 2.53 2.43 21,840 0 0.4
06/02/2012
2.47
 43,500 2.53 2.53 2.44 1,000 0 0.0
03/02/2012
2.53
 41,070 2.61 2.61 2.52 0 0 0
02/02/2012
2.61
 30,750 2.51 2.61 2.52 0 0 0
01/02/2012
2.51
 21,940 2.51 2.53 2.51 36,140 25,110 0.2
31/01/2012
2.51
 83,500 2.51 2.52 2.47 88,610 40,580 0.9
30/01/2012
2.51
 20,890 2.43 2.51 2.45 0 5,690 -0.1
20/01/2012
2.43
 65,680 2.43 2.44 2.40 45,910 0 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |