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)
29/09/2011
2.97
 13,920 3.05 3.07 2.97 8,000 1,000 0.2
28/09/2011
3.05
 17,520 3.01 3.05 3.01 60,760 53,600 0.2
27/09/2011
3.01
 14,270 2.96 3.07 2.96 5,400 2,900 0.1
26/09/2011
2.96
 22,180 3.03 3.03 2.95 14,990 4,450 0.2
23/09/2011
3.03
 24,980 3.15 3.15 3.03 11,520 0 0.3
22/09/2011
3.15
 14,970 3.20 3.20 3.11 8,320 0 0.2
21/09/2011
3.20
 31,020 3.24 3.25 3.20 19,810 0 0.5
20/09/2011
3.24
 48,370 3.27 3.32 3.23 37,780 0 0.9
19/09/2011
3.27
 3,660 3.27 3.27 3.21 96,100 50,000 1.1
16/09/2011
3.27
 42,970 3.27 3.37 3.20 31,000 0 0.8
15/09/2011
3.27
 54,280 3.43 3.49 3.27 33,710 600 0.8
14/09/2011
3.43
 52,240 3.43 3.51 3.39 32,000 5,000 0.7
13/09/2011
3.43
 58,510 3.36 3.43 3.36 47,990 6,720 1.1
12/09/2011
3.36
 47,100 3.31 3.40 3.31 13,170 0 0.3
09/09/2011
3.31
 102,770 3.16 3.31 3.15 21,870 18,550 0.1
08/09/2011
3.16
 68,110 3.01 3.16 3.01 46,480 10,000 0.9
07/09/2011
3.01
 24,800 2.97 3.01 2.95 12,950 2,100 0.2
06/09/2011
2.97
 32,730 2.93 2.97 2.91 27,270 10,880 0.4
05/09/2011
2.93
 99,020 2.92 2.99 2.92 44,500 64,000 -0.4
01/09/2011
2.92
 63,260 2.88 2.92 2.84 41,070 30,800 0.2
31/08/2011
2.88
 24,030 2.87 2.89 2.87 6,610 12,200 -0.1
30/08/2011
2.87
 28,310 2.87 2.96 2.87 8,000 0 0.2
29/08/2011
2.87
 7,200 2.83 2.87 2.83 1,000 0 0.0
26/08/2011
2.83
 7,680 2.91 2.91 2.83 6,050 6,000 0.0
25/08/2011
2.91
 15,830 2.92 2.92 2.87 9,100 5,000 0.1
24/08/2011
2.92
 35,330 2.84 2.93 2.84 33,320 16,760 0.4
23/08/2011
2.84
 34,000 2.84 2.85 2.84 27,700 0 0.6
22/08/2011
2.84
 49,150 2.81 2.89 2.83 22,180 6,000 0.3
19/08/2011
2.81
 7,970 2.83 2.96 2.81 5,800 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |