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
(2025-11-04) 		-0.60 -3.41% 1,269,800 230,400 4.0
16.60
17.60
17.30
2 tháng
(2025-10-06) 		0 0% 3,337,800 776,000 13.3
15.80
18
17.30
3 tháng
(2025-09-05) 		0.70 4.29% 6,273,700 656,200 11.3
15.80
18
17.30
6 tháng
(2025-06-09) 		6.60 63.46% 29,923,500 1,122,000 35.3
10.40
18
17.30
12 tháng
(2024-12-09) 		2.10 14.09% 40,630,795 -641,860 36.1
9.10
18
17.30
24 tháng
(2023-12-15) 		0.73 4.50% 67,471,801 -1,397,620 24.3
9.10
18
17.30
36 tháng
(2022-12-20) 		0.92 5.74% 123,625,602 2,878,903 101.8
9.10
18.68
17.30
60 tháng
(2020-12-30) 		4.86 39.99% 189,263,709 3,542,043 130.7
9.10
22.49
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2009
6.17
 500,370 5.89 6.17 5.82 104,280 0 0
13/10/2009
5.89
 524,640 5.77 6.06 5.62 41,630 200 0
12/10/2009
5.77
 165,230 5.49 5.77 5.77 0 0 0
09/10/2009
5.49
 720,980 5.23 5.49 5.36 106,530 0 0
08/10/2009
5.23
 535,330 4.98 5.23 5.01 157,710 0 0
07/10/2009
4.98
 175,590 5.04 5.22 4.98 0 80 0
06/10/2009
5.04
 71,660 5.10 5.23 4.97 0 1,100 0
05/10/2009
5.10
 159,680 5.10 5.28 4.90 0 0 0
02/10/2009
5.10
 246,690 4.98 5.10 4.77 100,000 4,000 0
01/10/2009
4.98
 325,580 5.23 5.31 4.98 131,780 0 0
30/09/2009
5.23
 612,430 5.15 5.40 5.15 300,900 64,130 0
29/09/2009
5.15
 59,230 4.92 5.15 5.15 0 0 0
28/09/2009
4.92
 89,620 4.70 4.92 4.92 0 0 0
25/09/2009
4.70
 235,370 4.47 4.70 4.68 3,000 2,200 0
24/09/2009
4.47
 284,770 4.55 4.56 4.45 75,000 50,040 0
23/09/2009
4.55
 133,760 4.58 4.70 4.47 41,740 0 0
22/09/2009
4.58
 137,040 4.62 4.72 4.58 0 20,270 0
21/09/2009
4.62
 337,080 4.41 4.62 4.58 25,000 26,400 0
18/09/2009
4.41
 289,780 4.20 4.41 4.25 0 19,000 0
17/09/2009
4.20
 343,530 4.29 4.32 4.08 90,400 0 0
16/09/2009
4.29
 91,550 4.36 4.36 4.29 30,000 19,900 0
15/09/2009
4.36
 147,190 4.38 4.42 4.25 70,000 610 0
14/09/2009
4.38
 143,280 4.33 4.43 4.33 60,000 20 0
11/09/2009
4.33
 125,790 4.37 4.42 4.32 10,000 19,800 0
10/09/2009
4.37
 121,960 4.36 4.43 4.32 57,210 19,900 0
09/09/2009
4.36
 289,600 4.16 4.36 4.19 150,000 19,900 0
08/09/2009
4.16
 131,410 3.96 4.16 4.08 10,000 19,900 0
07/09/2009
3.96
 126,590 4.15 4.15 3.95 54,670 20,700 0
04/09/2009
4.15
 224,280 4.34 4.34 4.13 71,940 15,700 0
03/09/2009
4.34
 216,380 4.45 4.51 4.32 50,000 13,890 0
02/09/2009
4.45
 0 4.45 4.45 4.45 0 0 0
01/09/2009
4.45
 347,670 4.24 4.45 4.19 0 100 0
31/08/2009
4.24
 97,370 4.04 4.24 4.24 0 0 0
28/08/2009
4.04
 199,330 3.86 4.04 4.03 0 0 0
27/08/2009
3.86
 90,200 3.67 3.86 3.66 0 0 0
26/08/2009
3.67
 56,130 3.77 3.79 3.66 0 10 0
25/08/2009
3.77
 119,520 3.96 3.96 3.77 40 0 0
24/08/2009
3.96
 139,230 3.92 3.99 3.79 10,000 160 0
21/08/2009
3.92
 321,150 3.77 3.95 3.90 12,200 0 0
20/08/2009
3.77
 203,440 3.60 3.77 3.73 0 0 0
19/08/2009
3.60
 319,980 3.48 3.60 3.47 40,300 0 0
18/08/2009
3.48
 141,810 3.48 3.52 3.43 33,920 140 0
17/08/2009
3.48
 99,970 3.47 3.50 3.40 60,550 0 0
14/08/2009
3.47
 120,200 3.41 3.50 3.40 43,810 2,000 0
13/08/2009
3.41
 99,440 3.52 3.53 3.35 53,110 0 0
12/08/2009
3.52
 322,830 3.36 3.52 3.47 117,640 0 0
11/08/2009
3.36
 330,460 3.20 3.36 3.20 15,000 500 0
10/08/2009
3.20
 135,580 3.06 3.20 3.07 10,000 400 0
07/08/2009
3.06
 92,440 3.05 3.06 3.02 25,000 490 0
06/08/2009
3.05
 40,600 3.01 3.11 3.01 29,350 0 0
05/08/2009
3.01
 153,470 3.01 3.06 2.94 70,660 5,000 0
04/08/2009
3.01
 78,150 3.05 3.09 3.01 39,290 10,300 0
03/08/2009
3.05
 34,090 3.02 3.05 2.92 29,430 0 0
31/07/2009
3.02
 70,310 2.97 3.02 2.94 30,000 12,600 0
30/07/2009
2.97
 47,580 2.97 2.97 2.90 35,000 6,300 0
29/07/2009
2.97
 75,950 2.92 2.99 2.92 51,200 0 0
28/07/2009
2.92
 43,720 3.03 3.03 2.90 35,000 0 0
27/07/2009
3.03
 55,190 3.02 3.11 2.98 16,500 3,900 0
24/07/2009
3.02
 97,610 2.88 3.02 3.01 26,610 0 0
23/07/2009
2.88
 39,550 2.79 2.88 2.75 32,110 4,200 0
22/07/2009
2.79
 33,830 2.79 2.85 2.75 0 0 0
21/07/2009
2.79
 10,240 2.75 2.88 2.69 0 0 0
20/07/2009
2.75
 44,480 2.88 2.88 2.73 20,760 260 0
17/07/2009
2.88
 40,950 2.84 2.88 2.81 0 0 0
16/07/2009
2.84
 10,390 2.85 2.89 2.84 260 0 0
15/07/2009
2.85
 12,390 2.82 2.94 2.82 0 0 0
14/07/2009
2.82
 77,880 2.82 2.86 2.80 23,060 50 0
13/07/2009
2.82
 32,150 2.92 2.92 2.82 11,690 0 0
10/07/2009
2.92
 22,880 2.97 2.97 2.90 0 0 0
09/07/2009
2.97
 62,240 2.97 3.01 2.94 500 0 0
08/07/2009
2.97
 25,680 2.92 2.99 2.86 4,050 0 0
07/07/2009
2.92
 43,530 2.98 2.98 2.88 20,130 0 0
06/07/2009
2.98
 133,900 3.01 3.11 2.94 10,000 0 0
03/07/2009
3.01
 94,770 2.90 3.01 2.80 39,470 4,100 0
02/07/2009
2.90
 111,360 2.82 2.94 2.88 49,200 0 0
01/07/2009
2.82
 170,970 2.94 2.94 2.81 70,000 0 0
30/06/2009
2.94
 209,830 3.05 3.05 2.90 88,800 0 0
29/06/2009
3.05
 64,910 3.05 3.07 2.94 0 0 0
26/06/2009
3.05
 82,240 2.97 3.06 2.92 13,950 0 0
25/06/2009
2.97
 186,190 2.84 2.97 2.94 75,000 0 0
24/06/2009
2.84
 18,800 2.71 2.84 2.84 0 0 0
23/06/2009
2.71
 265,420 2.84 2.84 2.71 100,000 1,350 0
22/06/2009
2.84
 147,970 2.98 2.98 2.84 57,240 0 0
19/06/2009
2.98
 115,580 3.10 3.14 2.98 37,000 0 0
18/06/2009
3.10
 116,140 2.99 3.14 3.05 0 0 0
17/06/2009
2.99
 231,330 2.86 2.99 2.73 111,960 92,500 0
16/06/2009
2.86
 291,890 3.01 3.01 2.86 117,610 5,000 0
15/06/2009
3.01
 266,260 3.07 3.07 2.93 71,010 0 0
12/06/2009
3.07
 311,090 3.11 3.26 3.01 17,950 8,130 0
11/06/2009
3.11
 472,170 2.97 3.11 3.07 0 0 0
10/06/2009
2.97
 259,330 3.11 3.11 2.97 0 480 0
09/06/2009
3.11
 663,810 3.27 3.27 3.11 250 0 0
08/06/2009
3.27
 295,830 3.13 3.27 3.27 10,000 0 0
05/06/2009
3.13
 26,250 2.98 3.13 3.13 0 0 0
04/06/2009
2.98
 42,660 2.85 2.98 2.98 0 0 0
03/06/2009
2.85
 49,540 2.72 2.85 2.85 0 2,700 0
02/06/2009
2.72
 18,940 2.60 2.72 2.72 0 0 0
01/06/2009
2.60
 24,000 2.48 2.60 2.60 0 0 0
29/05/2009
2.48
 627,520 2.37 2.48 2.42 0 0 0
28/05/2009
2.37
 329,700 2.26 2.37 2.28 105,630 0 0

Chính sách bảo mật | Điều khoản sử dụng |