CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.90
0.20
(1.27%)
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
(2026-05-13) 		-0.30 -1.86% 483,300 53,900 0
15.60
16.20
15.90
2 tháng
(2026-04-13) 		-0.20 -1.25% 1,779,100 511,300 0
15.60
16.40
15.90
3 tháng
(2026-03-16) 		-0.60 -3.66% 2,762,800 511,500 0.1
15.50
16.40
15.90
6 tháng
(2025-12-15) 		-0.55 -3.37% 10,130,800 1,792,000 21.9
15.50
19.40
15.90
12 tháng
(2025-06-17) 		1.32 9.12% 36,554,700 4,226,300 66.6
12.81
19.40
15.90
24 tháng
(2024-06-24) 		-1.54 -8.86% 59,359,014 1,318,640 61.4
8.96
19.40
15.90
36 tháng
(2023-06-28) 		-0.68 -4.11% 113,445,355 2,877,543 90.7
8.96
19.40
15.90
60 tháng
(2021-07-08) 		0.28 1.79% 183,142,400 5,778,553 168.4
8.96
22.16
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/10/2010
4.05
 2,450 4.08 4.08 4.00 0 0 0
26/10/2010
4.08
 5,660 4.00 4.12 4.07 1,000 0 0.0
25/10/2010
4.00
 11,870 3.96 4.00 3.96 1,900 0 0.1
22/10/2010
3.96
 9,830 3.96 4.00 3.96 3,000 0 0.1
21/10/2010
3.96
 3,700 3.99 3.99 3.92 0 0 0
20/10/2010
3.99
 14,260 4.13 4.13 3.99 1,070 0 0.0
19/10/2010
4.13
 6,790 4.13 4.13 4.08 930 0 0.0
18/10/2010
4.13
 12,150 4.08 4.13 4.07 2,010 0 0.1
15/10/2010
4.08
 1,000 4.19 4.19 4.08 0 0 0
14/10/2010
4.19
 4,340 4.13 4.20 4.11 860 0 0.0
13/10/2010
4.13
 1,330 4.13 4.27 4.11 0 0 0
12/10/2010
4.13
 12,250 4.24 4.31 4.11 2,000 0 0.1
11/10/2010
4.24
 200 4.17 4.24 4.24 0 0 0
08/10/2010
4.17
 6,780 4.09 4.17 4.13 3,240 0 0.1
07/10/2010
4.09
 12,940 4.27 4.27 4.09 3,200 0 0.1
06/10/2010
4.27
 4,330 4.19 4.27 4.25 740 0 0.0
05/10/2010
4.19
 4,750 4.11 4.20 3.97 0 2,200 -0.1
04/10/2010
4.11
 20,930 4.32 4.33 4.11 0 1,000 -0.0
01/10/2010
4.32
 5,800 4.32 4.40 4.32 0 0 0
30/09/2010
4.32
 15,430 4.19 4.33 4.21 0 650 -0.0
29/09/2010
4.19
 3,570 4.11 4.19 4.11 0 0 0
28/09/2010
4.11
 6,450 4.13 4.29 4.09 230 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |