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)
25/03/2011
3.21
 121,200 3.33 3.33 3.20 14,300 0 0.3
24/03/2011
3.33
 45,480 3.33 3.33 3.25 24,000 0 0.6
23/03/2011
3.33
 26,400 3.47 3.47 3.33 8,200 0 0.2
22/03/2011
3.47
 33,230 3.43 3.59 3.33 6,500 0 0.2
21/03/2011
3.43
 42,490 3.33 3.44 3.31 0 0 0
18/03/2011
3.33
 10,020 3.43 3.43 3.31 0 0 0
17/03/2011
3.43
 112,840 3.28 3.43 3.20 0 0 0
16/03/2011
3.28
 33,870 3.40 3.40 3.28 8,960 740 0.2
15/03/2011
3.40
 11,200 3.52 3.52 3.40 1,760 0 0.0
14/03/2011
3.52
 3,910 3.53 3.59 3.39 780 0 0.0
11/03/2011
3.53
 42,550 3.60 3.67 3.47 32,230 0 0.8
10/03/2011
3.60
 172,480 3.47 3.60 3.33 38,000 0 1.0
09/03/2011
3.47
 221,740 3.64 3.65 3.47 77,200 0 2.0
08/03/2011
3.64
 31,490 3.53 3.65 3.55 30,230 0 0.8
07/03/2011
3.53
 102,150 3.49 3.65 3.40 54,830 40,000 0.4
04/03/2011
3.49
 127,390 3.49 3.49 3.33 0 0 0
03/03/2011
3.49
 469,600 3.53 3.53 3.36 76,640 0 2.0
02/03/2011
3.53
 184,150 3.53 3.53 3.36 134,180 124,000 0.3
01/03/2011
3.53
 79,480 3.56 3.64 3.43 15,000 15,800 -0.0
28/02/2011
3.56
 9,660 3.45 3.56 3.40 200,050 196,100 0.1
25/02/2011
3.45
 2,860 3.31 3.47 3.33 1,950 600 0.0
24/02/2011
3.31
 8,020 3.32 3.33 3.23 0 1,700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |