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)
27/09/2010
4.13
 5,120 4.17 4.19 4.05 0 0 0
24/09/2010
4.17
 1,210 4.08 4.17 4.08 0 0 0
23/09/2010
4.08
 10,870 4.20 4.29 4.03 770 0 0.0
22/09/2010
4.20
 18,500 4.27 4.35 4.20 1,000 0 0.0
21/09/2010
4.27
 25,410 4.47 4.47 4.27 0 0 0
20/09/2010
4.47
 4,500 4.51 4.53 4.40 0 0 0
17/09/2010
4.51
 18,960 4.44 4.53 4.44 0 0 0
16/09/2010
4.44
 12,610 4.43 4.60 4.23 0 0 0
15/09/2010
4.43
 13,600 4.64 4.67 4.43 300,000 0 11.0
14/09/2010
4.64
 25,360 4.65 4.65 4.44 18,000 0 0.6
13/09/2010
4.65
 32,820 4.67 4.67 4.44 22,040 300,000 -10.1
10/09/2010
4.67
 76,930 4.91 4.91 4.67 52,510 0 1.9
09/09/2010
4.91
 87,610 4.76 4.92 4.76 35,000 0 1.3
08/09/2010
4.76
 193,490 4.53 4.76 4.67 0 0 0
07/09/2010
4.53
 41,100 4.53 4.53 4.40 76,340 0 2.5
06/09/2010
4.53
 112,520 4.36 4.57 4.40 103,720 0 3.5
01/09/2010
4.36
 36,220 4.23 4.36 4.13 31,450 0 1.0
31/08/2010
4.23
 53,260 4.05 4.23 4.00 46,760 0 1.5
30/08/2010
4.05
 29,230 3.87 4.05 4.00 18,710 47,780 -0.8
27/08/2010
3.87
 30,010 3.79 3.89 3.80 20,010 0 0.6
26/08/2010
3.79
 5,700 3.81 3.81 3.77 1,700 0 0.0
25/08/2010
3.81
 33,980 3.87 3.87 3.76 13,780 0 0.4
24/08/2010
3.87
 45,080 3.87 4.00 3.84 122,220 0 3.7
23/08/2010
3.87
 7,190 3.87 3.96 3.87 2,180 0 0.1
20/08/2010
3.87
 9,630 3.93 3.93 3.87 2,890 0 0.1
19/08/2010
3.93
 14,560 3.99 4.00 3.93 3,960 0 0.1
18/08/2010
3.99
 54,380 4.07 4.07 3.99 41,040 0 1.2
17/08/2010
4.07
 31,870 4.08 4.08 4.00 29,150 0 0.9
16/08/2010
4.08
 26,080 3.99 4.09 3.97 7,880 89,870 -2.4
13/08/2010
3.99
 40,650 3.91 3.99 3.87 30,540 0 0.9
12/08/2010
3.91
 21,430 4.00 4.01 3.89 6,940 0 0.2
11/08/2010
4.00
 12,830 3.93 4.01 3.93 3,900 0 0.1
10/08/2010
3.93
 76,610 3.95 3.95 3.91 52,330 790 1.5
09/08/2010
3.95
 40,730 4.00 4.05 3.95 27,560 0 0.8
06/08/2010
4.00
 37,240 3.95 4.00 3.96 30,950 0 0.9
05/08/2010
3.95
 27,900 3.96 3.99 3.93 16,630 0 0.5
04/08/2010
3.96
 11,270 3.99 4.04 3.96 118,460 10 3.5
03/08/2010
3.99
 21,480 3.99 4.05 3.99 6,390 0 0.2
02/08/2010
3.99
 36,700 3.96 3.99 3.96 11,530 115,530 -3.1
30/07/2010
3.96
 14,660 3.95 4.00 3.91 4,640 0 0.1
29/07/2010
3.95
 23,720 4.01 4.07 3.95 5,480 0 0.2
28/07/2010
4.01
 12,910 4.07 4.19 4.00 6,860 0 0.2
27/07/2010
4.07
 26,670 4.12 4.12 4.07 22,100 0 0.7
26/07/2010
4.12
 36,700 4.12 4.12 4.07 21,850 0 0.7
23/07/2010
4.12
 29,730 4.13 4.17 4.11 8,180 0 0.3
22/07/2010
4.13
 85,350 4.00 4.20 4.05 31,130 5,410 0.8
21/07/2010
4.00
 19,190 4.07 4.07 4.00 6,450 0 0.2
20/07/2010
4.07
 47,290 3.97 4.07 3.96 12,460 0 0.4
19/07/2010
3.97
 45,940 3.97 4.04 3.97 0 0 0
16/07/2010
3.97
 15,770 4.13 4.13 3.96 4,910 0 0.1
15/07/2010
4.13
 21,520 4.17 4.17 4.04 5,770 0 0.2
14/07/2010
4.17
 24,020 4.19 4.23 4.17 5,310 0 0.2
13/07/2010
4.19
 42,340 4.05 4.19 4.07 9,770 0 0.3
12/07/2010
4.05
 41,130 3.93 4.05 3.93 19,970 0 0.6
09/07/2010
3.93
 15,120 3.93 4.07 3.93 4,640 0 0.1
08/07/2010
3.93
 25,080 3.87 4.00 3.87 4,250 0 0.1
07/07/2010
3.87
 4,560 4.00 4.01 3.87 1,250 0 0.0
06/07/2010
4.00
 42,790 4.00 4.07 3.92 18,380 7,000 0.3
05/07/2010
4.00
 17,510 4.01 4.09 3.99 5,000 200 0.1
02/07/2010
4.01
 5,200 4.01 4.03 4.01 1,600 0 0.0
01/07/2010
4.01
 51,240 4.00 4.16 4.00 0 0 0
30/06/2010
4.00
 104,200 3.93 4.00 3.83 84,180 0 2.5
29/06/2010
3.93
 35,000 3.96 4.07 3.93 0 0 0
28/06/2010
3.96
 19,940 4.07 4.12 3.96 3,840 0 0.1
25/06/2010
4.07
 104,670 4.12 4.12 4.07 64,350 0 2.0
24/06/2010
4.12
 58,450 4.12 4.13 4.08 17,000 12,150 0.1
23/06/2010
4.12
 53,690 4.11 4.13 4.09 14,000 0 0.4
22/06/2010
4.11
 48,760 4.13 4.24 4.05 14,000 200 0.4
21/06/2010
4.13
 31,150 4.17 4.27 4.13 115,000 13,560 3.2
18/06/2010
4.17
 36,880 4.20 4.27 4.15 12,000 17,000 -0.2
17/06/2010
4.20
 35,340 4.27 4.27 4.16 12,050 8,000 0.1
16/06/2010
4.27
 102,330 4.36 4.36 4.27 16,000 19,000 -0.1
15/06/2010
4.36
 207,820 4.29 4.40 4.29 149,120 31,900 3.8
14/06/2010
4.29
 149,080 4.21 4.32 4.25 47,080 45,530 0.1
11/06/2010
4.21
 196,540 4.05 4.24 4.12 16,000 55,000 -1.2
10/06/2010
4.05
 216,350 3.87 4.05 3.87 5,100 43,000 -1.1
09/06/2010
3.87
 47,300 3.92 3.93 3.84 12,000 0 0.4
08/06/2010
3.92
 31,910 3.87 3.92 3.79 7,000 0 0.2
07/06/2010
3.87
 77,410 3.93 3.93 3.80 16,000 0 0.5
04/06/2010
3.93
 14,050 3.99 3.99 3.87 4,000 0 0.1
03/06/2010
3.99
 41,190 4.00 4.05 3.99 16,000 20,100 -0.1
02/06/2010
4.00
 64,880 4.01 4.01 3.93 27,000 1,110 0.8
01/06/2010
4.01
 56,440 4.00 4.07 3.91 17,000 0 0.5
31/05/2010
4.00
 60,570 3.97 4.00 3.83 15,420 0 0.5
28/05/2010
3.97
 78,150 3.79 3.97 3.80 17,000 0 0.5
27/05/2010
3.79
 91,440 3.73 3.87 3.67 12,990 0 0.4
26/05/2010
3.73
 121,040 3.63 3.75 3.60 0 12,190 -0.3
25/05/2010
3.63
 80,680 3.63 3.76 3.63 0 13,230 -0.4
24/05/2010
3.63
 47,900 3.55 3.63 3.48 4,280 0 0.1
21/05/2010
3.55
 232,840 3.73 3.73 3.55 39,110 0 1.0
20/05/2010
3.73
 53,840 3.72 3.73 3.60 10,000 0 0.3
19/05/2010
3.72
 68,380 3.72 3.87 3.71 0 0 0
18/05/2010
3.72
 54,850 3.75 3.77 3.68 0 9,900 -0.3
17/05/2010
3.75
 65,810 3.88 3.88 3.73 0 10,000 -0.3
14/05/2010
3.88
 51,340 3.76 3.88 3.76 0 16,000 -0.5
13/05/2010
3.76
 78,290 3.93 3.95 3.76 0 10,580 -0.3
12/05/2010
3.93
 169,900 4.13 4.13 3.93 0 30,910 -0.9
11/05/2010
4.13
 81,910 4.13 4.21 4.08 0 14,000 -0.4
10/05/2010
4.13
 37,520 4.21 4.21 4.01 0 0 0
07/05/2010
4.21
 111,000 4.40 4.40 4.20 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |