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)
24/12/2010
3.86
 22,770 3.92 3.92 3.86 0 6,000 -0.2
23/12/2010
3.92
 20,360 3.92 3.95 3.92 13,560 0 0.4
22/12/2010
3.92
 58,410 4.05 4.05 3.92 23,530 14,720 0.3
21/12/2010
4.05
 9,740 3.92 4.05 3.90 6,690 4,030 0.1
20/12/2010
3.92
 60,910 4.06 4.06 3.92 0 17,000 -0.5
17/12/2010
4.06
 16,700 4.13 4.25 4.06 9,000 0 0.3
16/12/2010
4.13
 5,050 4.13 4.13 4.13 1,500 0 0.0
15/12/2010
4.13
 9,470 4.13 4.32 4.13 0 550 -0.0
14/12/2010
4.13
 15,240 4.21 4.41 4.13 0 0 0
13/12/2010
4.21
 44,770 4.02 4.21 4.20 0 0 0
10/12/2010
4.02
 19,500 4.05 4.07 4.02 6,550 0 0.2
09/12/2010
4.05
 12,530 3.95 4.10 4.05 0 0 0
08/12/2010
3.95
 7,380 4.06 4.06 3.95 10 0 0.0
07/12/2010
4.06
 14,990 4.14 4.14 4.03 10,100 0 0.3
06/12/2010
4.14
 12,760 4.26 4.28 4.13 0 70 -0.0
03/12/2010
4.26
 11,720 4.21 4.36 4.26 0 0 0
02/12/2010
4.21
 18,000 4.10 4.21 4.06 10,000 0 0.3
01/12/2010
4.10
 8,830 4.15 4.15 4.10 0 0 0
30/11/2010
4.15
 7,150 4.13 4.25 4.15 0 0 0
29/11/2010
4.13
 6,750 4.09 4.13 3.95 0 6,000 -0.2
26/11/2010
4.09
 12,870 4.01 4.10 4.02 1,400 4,000 -0.1
25/11/2010
4.01
 11,750 4.02 4.09 3.99 3,100 8,000 -0.1
24/11/2010
4.02
 5,210 3.97 4.02 3.86 1,000 3,000 -0.1
23/11/2010
3.97
 10,630 4.05 4.05 3.95 2,000 6,000 -0.1
22/11/2010
4.05
 14,590 4.06 4.06 3.86 5,250 3,000 0.1
19/11/2010
4.06
 2,520 4.10 4.18 4.02 700 0 0.0
18/11/2010
4.10
 4,890 4.06 4.13 3.92 1,400 0 0.0
17/11/2010
4.06
 2,800 4.06 4.06 4.06 500 0 0.0
16/11/2010
4.06
 1,290 4.13 4.24 4.06 0 0 0
15/11/2010
4.13
 22,040 4.20 4.20 4.13 3,900 0 0.1
12/11/2010
4.20
 11,000 4.20 4.20 4.13 10,800 0 0.3
11/11/2010
4.20
 1,810 4.20 4.20 4.02 0 0 0
10/11/2010
4.20
 17,020 4.15 4.29 3.99 12,890 0 0.4
09/11/2010
4.15
 4,060 4.32 4.32 4.13 700 0 0.0
08/11/2010
4.32
 9,600 4.29 4.33 4.30 1,500 400 0.0
05/11/2010
4.29
 15,380 4.17 4.32 4.20 3,500 0 0.1
04/11/2010
4.17
 31,030 4.01 4.17 3.95 21,000 19,550 0.0
03/11/2010
4.01
 5,550 4.06 4.06 3.99 1,100 0 0.0
02/11/2010
4.06
 16,480 4.11 4.11 4.06 13,300 11,950 0.0
01/11/2010
4.11
 2,620 4.17 4.17 4.11 600 0 0.0
29/10/2010
4.17
 22,400 4.11 4.20 4.06 1,280 20,000 -0.6
28/10/2010
4.11
 23,650 4.11 4.11 4.06 4,520 20,000 -0.5
27/10/2010
4.11
 2,450 4.14 4.14 4.06 0 0 0
26/10/2010
4.14
 5,660 4.06 4.18 4.13 1,000 0 0.0
25/10/2010
4.06
 11,870 4.02 4.06 4.02 1,900 0 0.1
22/10/2010
4.02
 9,830 4.02 4.06 4.02 3,000 0 0.1
21/10/2010
4.02
 3,700 4.05 4.05 3.98 0 0 0
20/10/2010
4.05
 14,260 4.20 4.20 4.05 1,070 0 0.0
19/10/2010
4.20
 6,790 4.20 4.20 4.14 930 0 0.0
18/10/2010
4.20
 12,150 4.14 4.20 4.13 2,010 0 0.1
15/10/2010
4.14
 1,000 4.25 4.25 4.14 0 0 0
14/10/2010
4.25
 4,340 4.20 4.26 4.17 860 0 0.0
13/10/2010
4.20
 1,330 4.20 4.33 4.17 0 0 0
12/10/2010
4.20
 12,250 4.30 4.37 4.17 2,000 0 0.1
11/10/2010
4.30
 200 4.24 4.30 4.30 0 0 0
08/10/2010
4.24
 6,780 4.15 4.24 4.20 3,240 0 0.1
07/10/2010
4.15
 12,940 4.33 4.33 4.15 3,200 0 0.1
06/10/2010
4.33
 4,330 4.25 4.33 4.32 740 0 0.0
05/10/2010
4.25
 4,750 4.17 4.26 4.03 0 2,200 -0.1
04/10/2010
4.17
 20,930 4.38 4.40 4.17 0 1,000 -0.0
01/10/2010
4.38
 5,800 4.38 4.47 4.38 0 0 0
30/09/2010
4.38
 15,430 4.25 4.40 4.28 0 650 -0.0
29/09/2010
4.25
 3,570 4.17 4.25 4.17 0 0 0
28/09/2010
4.17
 6,450 4.20 4.36 4.15 230 0 0.0
27/09/2010
4.20
 5,120 4.24 4.25 4.11 0 0 0
24/09/2010
4.24
 1,210 4.14 4.24 4.14 0 0 0
23/09/2010
4.14
 10,870 4.26 4.36 4.09 770 0 0.0
22/09/2010
4.26
 18,500 4.33 4.41 4.26 1,000 0 0.0
21/09/2010
4.33
 25,410 4.53 4.53 4.33 0 0 0
20/09/2010
4.53
 4,500 4.57 4.60 4.47 0 0 0
17/09/2010
4.57
 18,960 4.51 4.60 4.51 0 0 0
16/09/2010
4.51
 12,610 4.49 4.67 4.29 0 0 0
15/09/2010
4.49
 13,600 4.71 4.74 4.49 300,000 0 11.0
14/09/2010
4.71
 25,360 4.72 4.72 4.51 18,000 0 0.6
13/09/2010
4.72
 32,820 4.74 4.74 4.51 22,040 300,000 -10.1
10/09/2010
4.74
 76,930 4.98 4.98 4.74 52,510 0 1.9
09/09/2010
4.98
 87,610 4.83 4.99 4.83 35,000 0 1.3
08/09/2010
4.83
 193,490 4.60 4.83 4.74 0 0 0
07/09/2010
4.60
 41,100 4.60 4.60 4.47 76,340 0 2.5
06/09/2010
4.60
 112,520 4.43 4.64 4.47 103,720 0 3.5
01/09/2010
4.43
 36,220 4.29 4.43 4.20 31,450 0 1.0
31/08/2010
4.29
 53,260 4.11 4.29 4.06 46,760 0 1.5
30/08/2010
4.11
 29,230 3.92 4.11 4.06 18,710 47,780 -0.8
27/08/2010
3.92
 30,010 3.84 3.95 3.86 20,010 0 0.6
26/08/2010
3.84
 5,700 3.87 3.87 3.83 1,700 0 0.0
25/08/2010
3.87
 33,980 3.92 3.92 3.82 13,780 0 0.4
24/08/2010
3.92
 45,080 3.92 4.06 3.90 122,220 0 3.7
23/08/2010
3.92
 7,190 3.92 4.02 3.92 2,180 0 0.1
20/08/2010
3.92
 9,630 3.99 3.99 3.92 2,890 0 0.1
19/08/2010
3.99
 14,560 4.05 4.06 3.99 3,960 0 0.1
18/08/2010
4.05
 54,380 4.13 4.13 4.05 41,040 0 1.2
17/08/2010
4.13
 31,870 4.14 4.14 4.06 29,150 0 0.9
16/08/2010
4.14
 26,080 4.05 4.15 4.03 7,880 89,870 -2.4
13/08/2010
4.05
 40,650 3.97 4.05 3.92 30,540 0 0.9
12/08/2010
3.97
 21,430 4.06 4.07 3.95 6,940 0 0.2
11/08/2010
4.06
 12,830 3.99 4.07 3.99 3,900 0 0.1
10/08/2010
3.99
 76,610 4.01 4.01 3.97 52,330 790 1.5
09/08/2010
4.01
 40,730 4.06 4.11 4.01 27,560 0 0.8
06/08/2010
4.06
 37,240 4.01 4.06 4.02 30,950 0 0.9
05/08/2010
4.01
 27,900 4.02 4.05 3.99 16,630 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |