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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |