CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17
-0.20
(-1.16%)
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
(2025-11-05) 		-0.10 -0.57% 1,242,800 240,500 4.1
16.60
17.50
17
2 tháng
(2025-10-06) 		0.30 1.76% 3,361,800 792,300 13.6
15.80
18
17
3 tháng
(2025-09-08) 		0.90 5.49% 5,940,200 691,700 11.9
15.80
18
17
6 tháng
(2025-06-09) 		6.90 66.35% 29,947,500 1,138,300 35.6
10.40
18
17
12 tháng
(2024-12-10) 		2.70 18.49% 40,596,557 -598,360 36.8
9.10
18
17
24 tháng
(2023-12-18) 		1.22 7.61% 67,469,001 -1,383,020 24.6
9.10
18
17
36 tháng
(2022-12-21) 		1.22 7.60% 123,309,892 2,808,703 100.6
9.10
18.68
17
60 tháng
(2020-12-31) 		5.11 41.97% 189,223,913 3,558,343 131.0
9.10
22.49
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2010
4.02
 11,270 4.05 4.10 4.02 118,460 10 3.5
03/08/2010
4.05
 21,480 4.05 4.11 4.05 6,390 0 0.2
02/08/2010
4.05
 36,700 4.02 4.05 4.02 11,530 115,530 -3.1
30/07/2010
4.02
 14,660 4.01 4.06 3.97 4,640 0 0.1
29/07/2010
4.01
 23,720 4.07 4.13 4.01 5,480 0 0.2
28/07/2010
4.07
 12,910 4.13 4.25 4.06 6,860 0 0.2
27/07/2010
4.13
 26,670 4.18 4.18 4.13 22,100 0 0.7
26/07/2010
4.18
 36,700 4.18 4.18 4.13 21,850 0 0.7
23/07/2010
4.18
 29,730 4.20 4.24 4.17 8,180 0 0.3
22/07/2010
4.20
 85,350 4.06 4.26 4.11 31,130 5,410 0.8
21/07/2010
4.06
 19,190 4.13 4.13 4.06 6,450 0 0.2
20/07/2010
4.13
 47,290 4.03 4.13 4.02 12,460 0 0.4
19/07/2010
4.03
 45,940 4.03 4.10 4.03 0 0 0
16/07/2010
4.03
 15,770 4.20 4.20 4.02 4,910 0 0.1
15/07/2010
4.20
 21,520 4.24 4.24 4.10 5,770 0 0.2
14/07/2010
4.24
 24,020 4.25 4.29 4.24 5,310 0 0.2
13/07/2010
4.25
 42,340 4.11 4.25 4.13 9,770 0 0.3
12/07/2010
4.11
 41,130 3.99 4.11 3.99 19,970 0 0.6
09/07/2010
3.99
 15,120 3.99 4.13 3.99 4,640 0 0.1
08/07/2010
3.99
 25,080 3.92 4.06 3.92 4,250 0 0.1
07/07/2010
3.92
 4,560 4.06 4.07 3.92 1,250 0 0.0
06/07/2010
4.06
 42,790 4.06 4.13 3.98 18,380 7,000 0.3
05/07/2010
4.06
 17,510 4.07 4.15 4.05 5,000 200 0.1
02/07/2010
4.07
 5,200 4.07 4.09 4.07 1,600 0 0.0
01/07/2010
4.07
 51,240 4.06 4.22 4.06 0 0 0
30/06/2010
4.06
 104,200 3.99 4.06 3.88 84,180 0 2.5
29/06/2010
3.99
 35,000 4.02 4.13 3.99 0 0 0
28/06/2010
4.02
 19,940 4.13 4.18 4.02 3,840 0 0.1
25/06/2010
4.13
 104,670 4.18 4.18 4.13 64,350 0 2.0
24/06/2010
4.18
 58,450 4.18 4.20 4.14 17,000 12,150 0.1
23/06/2010
4.18
 53,690 4.17 4.20 4.15 14,000 0 0.4
22/06/2010
4.17
 48,760 4.20 4.30 4.11 14,000 200 0.4
21/06/2010
4.20
 31,150 4.24 4.33 4.20 115,000 13,560 3.2
18/06/2010
4.24
 36,880 4.26 4.33 4.21 12,000 17,000 -0.2
17/06/2010
4.26
 35,340 4.33 4.33 4.22 12,050 8,000 0.1
16/06/2010
4.33
 102,330 4.43 4.43 4.33 16,000 19,000 -0.1
15/06/2010
4.43
 207,820 4.36 4.47 4.36 149,120 31,900 3.8
14/06/2010
4.36
 149,080 4.28 4.38 4.32 47,080 45,530 0.1
11/06/2010
4.28
 196,540 4.11 4.30 4.18 16,000 55,000 -1.2
10/06/2010
4.11
 216,350 3.92 4.11 3.92 5,100 43,000 -1.1
09/06/2010
3.92
 47,300 3.98 3.99 3.90 12,000 0 0.4
08/06/2010
3.98
 31,910 3.92 3.98 3.84 7,000 0 0.2
07/06/2010
3.92
 77,410 3.99 3.99 3.86 16,000 0 0.5
04/06/2010
3.99
 14,050 4.05 4.05 3.92 4,000 0 0.1
03/06/2010
4.05
 41,190 4.06 4.11 4.05 16,000 20,100 -0.1
02/06/2010
4.06
 64,880 4.07 4.07 3.99 27,000 1,110 0.8
01/06/2010
4.07
 56,440 4.06 4.13 3.97 17,000 0 0.5
31/05/2010
4.06
 60,570 4.03 4.06 3.88 15,420 0 0.5
28/05/2010
4.03
 78,150 3.84 4.03 3.86 17,000 0 0.5
27/05/2010
3.84
 91,440 3.79 3.92 3.72 12,990 0 0.4
26/05/2010
3.79
 121,040 3.68 3.80 3.65 0 12,190 -0.3
25/05/2010
3.68
 80,680 3.68 3.82 3.68 0 13,230 -0.4
24/05/2010
3.68
 47,900 3.60 3.68 3.53 4,280 0 0.1
21/05/2010
3.60
 232,840 3.79 3.79 3.60 39,110 0 1.0
20/05/2010
3.79
 53,840 3.78 3.79 3.65 10,000 0 0.3
19/05/2010
3.78
 68,380 3.78 3.92 3.76 0 0 0
18/05/2010
3.78
 54,850 3.80 3.83 3.74 0 9,900 -0.3
17/05/2010
3.80
 65,810 3.94 3.94 3.79 0 10,000 -0.3
14/05/2010
3.94
 51,340 3.82 3.94 3.82 0 16,000 -0.5
13/05/2010
3.82
 78,290 3.99 4.01 3.82 0 10,580 -0.3
12/05/2010
3.99
 169,900 4.20 4.20 3.99 0 30,910 -0.9
11/05/2010
4.20
 81,910 4.20 4.28 4.14 0 14,000 -0.4
10/05/2010
4.20
 37,520 4.28 4.28 4.07 0 0 0
07/05/2010
4.28
 111,000 4.47 4.47 4.26 0 100 -0.0
06/05/2010
4.47
 163,510 4.26 4.47 4.33 0 0 0
05/05/2010
4.26
 116,950 4.32 4.36 4.24 8,870 0 0.3
04/05/2010
4.32
 114,360 4.26 4.38 4.29 0 0 0
29/04/2010
4.26
 34,960 4.26 4.32 4.25 360 0 0.0
28/04/2010
4.26
 59,680 4.24 4.29 4.22 20,000 0 0.6
27/04/2010
4.24
 39,800 4.30 4.33 4.24 0 10,000 -0.3
26/04/2010
4.30
 67,600 4.26 4.37 4.26 12,000 8,100 0.1
22/04/2010
4.26
 48,490 4.29 4.38 4.21 0 0 0
21/04/2010
4.29
 56,740 4.25 4.30 4.24 35,250 0 1.1
20/04/2010
4.25
 58,280 4.26 4.26 4.24 0 0 0
19/04/2010
4.26
 51,010 4.30 4.30 4.22 0 0 0
16/04/2010
4.30
 70,240 4.33 4.38 4.30 31,290 0 1.0
15/04/2010
4.33
 67,560 4.33 4.33 4.30 20,000 0 0.6
14/04/2010
4.33
 81,100 4.40 4.40 4.32 20,100 0 0.6
13/04/2010
4.40
 87,030 4.48 4.48 4.40 19,810 0 0.6
12/04/2010
4.48
 121,100 4.47 4.56 4.47 5,500 0 0.2
09/04/2010
4.47
 54,410 4.33 4.51 4.40 0 0 0
08/04/2010
4.33
 67,910 4.33 4.36 4.25 100 32,740 -1.0
07/04/2010
4.33
 31,530 4.32 4.37 4.32 0 0 0
06/04/2010
4.32
 83,400 4.32 4.33 4.29 23,940 11,440 0.4
05/04/2010
4.32
 50,710 4.30 4.33 4.30 3,330 750 0.1
02/04/2010
4.30
 38,510 4.32 4.33 4.28 0 6,070 -0.2
01/04/2010
4.32
 22,590 4.30 4.32 4.26 0 0 0
31/03/2010
4.30
 65,670 4.30 4.36 4.30 15,460 0 0.5
30/03/2010
4.30
 91,840 4.33 4.33 4.29 40,000 50,000 -0.3
29/03/2010
4.33
 54,310 4.33 4.44 4.32 1,300 0 0.0
26/03/2010
4.33
 84,930 4.26 4.33 4.24 2,580 25,020 -0.7
25/03/2010
4.26
 78,950 4.26 4.28 4.20 0 0 0
24/03/2010
4.26
 212,490 4.22 4.30 4.22 2,750 29,800 -0.9
23/03/2010
4.22
 65,290 4.40 4.40 4.22 100 20,180 -0.6
22/03/2010
4.40
 32,530 4.45 4.45 4.36 0 16,340 -0.5
19/03/2010
4.45
 30,430 4.49 4.49 4.43 50 8,660 -0.3
18/03/2010
4.49
 121,110 4.47 4.53 4.41 18,070 45,110 -0.9
17/03/2010
4.47
 27,070 4.49 4.60 4.47 0 0 0
16/03/2010
4.49
 112,990 4.71 4.71 4.49 10,000 0 0.3
15/03/2010
4.71
 246,030 4.64 4.83 4.68 45,000 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |