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)
23/02/2011
3.32
 5,820 3.24 3.40 3.20 0 1,200 -0.0
22/02/2011
3.24
 9,920 3.39 3.39 3.24 0 2,000 -0.0
21/02/2011
3.39
 22,030 3.56 3.56 3.39 5,300 3,400 0.0
18/02/2011
3.56
 8,850 3.68 3.68 3.56 2,000 1,800 0.0
17/02/2011
3.68
 1,600 3.76 3.76 3.61 0 390 -0.0
16/02/2011
3.76
 7,020 3.77 3.77 3.73 3,000 0 0.1
15/02/2011
3.77
 2,010 3.79 3.79 3.75 0 0 0
14/02/2011
3.79
 7,730 3.79 3.81 3.79 0 0 0
11/02/2011
3.79
 9,210 3.73 3.80 3.73 1,800 0 0.1
10/02/2011
3.73
 6,580 3.80 3.80 3.73 31,290 30,000 0.0
09/02/2011
3.80
 2,880 3.76 3.80 3.71 300 0 0.0
08/02/2011
3.76
 3,890 3.75 3.76 3.60 0 0 0
28/01/2011
3.75
 8,860 3.68 3.75 3.68 0 1,700 -0.0
27/01/2011
3.68
 1,810 3.60 3.68 3.60 0 400 -0.0
26/01/2011
3.60
 3,080 3.60 3.61 3.60 500 400 0.0
25/01/2011
3.60
 3,720 3.61 3.69 3.60 0 900 -0.0
24/01/2011
3.61
 14,440 3.72 3.72 3.61 5,000 3,000 0.1
21/01/2011
3.72
 18,120 3.67 3.73 3.67 0 4,000 -0.1
20/01/2011
3.67
 14,790 3.65 3.69 3.65 0 2,700 -0.1
19/01/2011
3.65
 11,040 3.73 3.89 3.60 4,600 7,590 -0.1
18/01/2011
3.73
 23,490 3.73 3.73 3.73 21,900 4,500 0.5
17/01/2011
3.73
 1,560 3.76 3.91 3.73 1,200 0 0.0
14/01/2011
3.76
 1,210 3.67 3.80 3.68 0 0 0
13/01/2011
3.67
 8,580 3.53 3.71 3.67 0 1,500 -0.0
12/01/2011
3.53
 27,550 3.65 3.72 3.52 0 4,980 -0.1
11/01/2011
3.65
 5,510 3.71 3.73 3.61 0 700 -0.0
10/01/2011
3.71
 2,660 3.81 3.81 3.71 0 0 0
07/01/2011
3.81
 5,830 3.81 3.84 3.80 0 1,000 -0.0
06/01/2011
3.81
 29,730 3.87 3.87 3.80 0 4,240 -0.1
05/01/2011
3.87
 4,150 3.99 3.99 3.87 1,080 0 0.0
04/01/2011
3.99
 16,370 3.99 3.99 3.97 0 0 0
31/12/2010
3.99
 27,300 3.93 4.03 3.88 10,000 0 0.3
30/12/2010
3.93
 82,750 3.83 4.01 3.83 5,000 20,000 -0.4
29/12/2010
3.83
 27,550 3.77 3.87 3.75 0 8,200 -0.2
28/12/2010
3.77
 42,150 3.72 3.77 3.60 0 14,280 -0.4
27/12/2010
3.72
 135,060 3.80 3.80 3.61 2,000 0 0.1
24/12/2010
3.80
 22,770 3.87 3.87 3.80 0 6,000 -0.2
23/12/2010
3.87
 20,360 3.87 3.89 3.87 13,560 0 0.4
22/12/2010
3.87
 58,410 3.99 3.99 3.87 23,530 14,720 0.3
21/12/2010
3.99
 9,740 3.87 3.99 3.84 6,690 4,030 0.1
20/12/2010
3.87
 60,910 4.00 4.00 3.87 0 17,000 -0.5
17/12/2010
4.00
 16,700 4.07 4.19 4.00 9,000 0 0.3
16/12/2010
4.07
 5,050 4.07 4.07 4.07 1,500 0 0.0
15/12/2010
4.07
 9,470 4.07 4.25 4.07 0 550 -0.0
14/12/2010
4.07
 15,240 4.15 4.35 4.07 0 0 0
13/12/2010
4.15
 44,770 3.96 4.15 4.13 0 0 0
10/12/2010
3.96
 19,500 3.99 4.01 3.96 6,550 0 0.2
09/12/2010
3.99
 12,530 3.89 4.04 3.99 0 0 0
08/12/2010
3.89
 7,380 4.00 4.00 3.89 10 0 0.0
07/12/2010
4.00
 14,990 4.08 4.08 3.97 10,100 0 0.3
06/12/2010
4.08
 12,760 4.20 4.21 4.07 0 70 -0.0
03/12/2010
4.20
 11,720 4.15 4.29 4.20 0 0 0
02/12/2010
4.15
 18,000 4.04 4.15 4.00 10,000 0 0.3
01/12/2010
4.04
 8,830 4.09 4.09 4.04 0 0 0
30/11/2010
4.09
 7,150 4.07 4.19 4.09 0 0 0
29/11/2010
4.07
 6,750 4.03 4.07 3.89 0 6,000 -0.2
26/11/2010
4.03
 12,870 3.95 4.04 3.96 1,400 4,000 -0.1
25/11/2010
3.95
 11,750 3.96 4.03 3.93 3,100 8,000 -0.1
24/11/2010
3.96
 5,210 3.91 3.96 3.80 1,000 3,000 -0.1
23/11/2010
3.91
 10,630 3.99 3.99 3.89 2,000 6,000 -0.1
22/11/2010
3.99
 14,590 4.00 4.00 3.80 5,250 3,000 0.1
19/11/2010
4.00
 2,520 4.04 4.12 3.96 700 0 0.0
18/11/2010
4.04
 4,890 4.00 4.07 3.87 1,400 0 0.0
17/11/2010
4.00
 2,800 4.00 4.00 4.00 500 0 0.0
16/11/2010
4.00
 1,290 4.07 4.17 4.00 0 0 0
15/11/2010
4.07
 22,040 4.13 4.13 4.07 3,900 0 0.1
12/11/2010
4.13
 11,000 4.13 4.13 4.07 10,800 0 0.3
11/11/2010
4.13
 1,810 4.13 4.13 3.96 0 0 0
10/11/2010
4.13
 17,020 4.09 4.23 3.93 12,890 0 0.4
09/11/2010
4.09
 4,060 4.25 4.25 4.07 700 0 0.0
08/11/2010
4.25
 9,600 4.23 4.27 4.24 1,500 400 0.0
05/11/2010
4.23
 15,380 4.11 4.25 4.13 3,500 0 0.1
04/11/2010
4.11
 31,030 3.95 4.11 3.89 21,000 19,550 0.0
03/11/2010
3.95
 5,550 4.00 4.00 3.93 1,100 0 0.0
02/11/2010
4.00
 16,480 4.05 4.05 4.00 13,300 11,950 0.0
01/11/2010
4.05
 2,620 4.11 4.11 4.05 600 0 0.0
29/10/2010
4.11
 22,400 4.05 4.13 4.00 1,280 20,000 -0.6
28/10/2010
4.05
 23,650 4.05 4.05 4.00 4,520 20,000 -0.5
27/10/2010
4.05
 2,450 4.08 4.08 4.00 0 0 0
26/10/2010
4.08
 5,660 4.00 4.12 4.07 1,000 0 0.0
25/10/2010
4.00
 11,870 3.96 4.00 3.96 1,900 0 0.1
22/10/2010
3.96
 9,830 3.96 4.00 3.96 3,000 0 0.1
21/10/2010
3.96
 3,700 3.99 3.99 3.92 0 0 0
20/10/2010
3.99
 14,260 4.13 4.13 3.99 1,070 0 0.0
19/10/2010
4.13
 6,790 4.13 4.13 4.08 930 0 0.0
18/10/2010
4.13
 12,150 4.08 4.13 4.07 2,010 0 0.1
15/10/2010
4.08
 1,000 4.19 4.19 4.08 0 0 0
14/10/2010
4.19
 4,340 4.13 4.20 4.11 860 0 0.0
13/10/2010
4.13
 1,330 4.13 4.27 4.11 0 0 0
12/10/2010
4.13
 12,250 4.24 4.31 4.11 2,000 0 0.1
11/10/2010
4.24
 200 4.17 4.24 4.24 0 0 0
08/10/2010
4.17
 6,780 4.09 4.17 4.13 3,240 0 0.1
07/10/2010
4.09
 12,940 4.27 4.27 4.09 3,200 0 0.1
06/10/2010
4.27
 4,330 4.19 4.27 4.25 740 0 0.0
05/10/2010
4.19
 4,750 4.11 4.20 3.97 0 2,200 -0.1
04/10/2010
4.11
 20,930 4.32 4.33 4.11 0 1,000 -0.0
01/10/2010
4.32
 5,800 4.32 4.40 4.32 0 0 0
30/09/2010
4.32
 15,430 4.19 4.33 4.21 0 650 -0.0
29/09/2010
4.19
 3,570 4.11 4.19 4.11 0 0 0
28/09/2010
4.11
 6,450 4.13 4.29 4.09 230 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |