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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |