CTCP Tập đoàn Thủy sản Minh Phú (mpc)

14.90
0
(0%)
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
(2026-06-29) 		-1.10 -6.88% 201,500 870 0
14.90
16
14.90
2 tháng
(2026-06-01) 		-0.90 -5.70% 402,900 7,170 0
14.90
16
14.90
3 tháng
(2026-05-04) 		-1 -6.29% 1,443,600 399,970 0
14.90
16.40
14.90
6 tháng
(2026-01-30) 		-1.90 -11.31% 8,559,400 969,270 8.2
14.90
19.40
14.90
12 tháng
(2025-08-04) 		-1.35 -8.32% 25,013,900 4,524,670 65.9
14.68
19.40
14.90
24 tháng
(2024-08-08) 		-1.31 -8.09% 55,933,464 1,131,810 57.9
8.96
19.40
14.90
36 tháng
(2023-08-14) 		-2.77 -15.67% 101,014,301 1,514,090 64.1
8.96
19.40
14.90
60 tháng
(2021-08-24) 		-0.50 -3.23% 179,452,142 5,885,923 171.9
8.96
22.16
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2011
2.83
 780 2.83 2.87 2.83 0 0 0
17/08/2011
2.83
 27,950 2.80 2.87 2.80 25,990 8,500 0.4
16/08/2011
2.80
 18,980 2.88 2.88 2.80 5,470 11,000 -0.1
15/08/2011
2.88
 3,290 2.93 2.97 2.88 2,630 1,000 0.0
12/08/2011
2.93
 82,680 2.93 2.96 2.89 82,130 28,650 1.2
11/08/2011
2.93
 5,050 2.93 2.93 2.93 5,050 1,000 0.1
10/08/2011
2.93
 51,680 2.88 2.97 2.88 49,980 15,000 0.8
09/08/2011
2.88
 40,740 2.97 2.97 2.84 28,890 1,000 0.6
08/08/2011
2.97
 9,360 2.93 3.01 2.93 9,350 2,900 0.1
05/08/2011
2.93
 5,370 2.92 3.00 2.88 5,300 900 0.1
04/08/2011
2.92
 33,100 2.85 2.96 2.80 30,190 10,000 0.4
03/08/2011
2.85
 25,180 2.77 2.88 2.75 25,000 7,800 0.4
02/08/2011
2.77
 17,220 2.71 2.79 2.72 17,220 5,200 0.2
01/08/2011
2.71
 51,200 2.67 2.80 2.68 51,150 29,650 0.5
29/07/2011
2.67
 53,240 2.80 2.81 2.67 40,810 50,000 -0.2
28/07/2011
2.80
 23,170 2.80 2.89 2.77 19,810 20,000 -0.0
27/07/2011
2.80
 7,330 2.73 2.80 2.65 10 0 0.0
26/07/2011
2.73
 0 2.73 2.73 2.73 0 0 0
25/07/2011
2.73
 1,150 2.72 2.73 2.72 1,000 0 0.0
22/07/2011
2.72
 350 2.67 2.72 2.64 300 0 0.0
21/07/2011
2.67
 2,060 2.67 2.71 2.60 0 0 0
20/07/2011
2.67
 180 2.63 2.67 2.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |