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)
16/07/2010
3.97
 15,770 4.13 4.13 3.96 4,910 0 0.1
15/07/2010
4.13
 21,520 4.17 4.17 4.04 5,770 0 0.2
14/07/2010
4.17
 24,020 4.19 4.23 4.17 5,310 0 0.2
13/07/2010
4.19
 42,340 4.05 4.19 4.07 9,770 0 0.3
12/07/2010
4.05
 41,130 3.93 4.05 3.93 19,970 0 0.6
09/07/2010
3.93
 15,120 3.93 4.07 3.93 4,640 0 0.1
08/07/2010
3.93
 25,080 3.87 4.00 3.87 4,250 0 0.1
07/07/2010
3.87
 4,560 4.00 4.01 3.87 1,250 0 0.0
06/07/2010
4.00
 42,790 4.00 4.07 3.92 18,380 7,000 0.3
05/07/2010
4.00
 17,510 4.01 4.09 3.99 5,000 200 0.1
02/07/2010
4.01
 5,200 4.01 4.03 4.01 1,600 0 0.0
01/07/2010
4.01
 51,240 4.00 4.16 4.00 0 0 0
30/06/2010
4.00
 104,200 3.93 4.00 3.83 84,180 0 2.5
29/06/2010
3.93
 35,000 3.96 4.07 3.93 0 0 0
28/06/2010
3.96
 19,940 4.07 4.12 3.96 3,840 0 0.1
25/06/2010
4.07
 104,670 4.12 4.12 4.07 64,350 0 2.0
24/06/2010
4.12
 58,450 4.12 4.13 4.08 17,000 12,150 0.1
23/06/2010
4.12
 53,690 4.11 4.13 4.09 14,000 0 0.4
22/06/2010
4.11
 48,760 4.13 4.24 4.05 14,000 200 0.4
21/06/2010
4.13
 31,150 4.17 4.27 4.13 115,000 13,560 3.2
18/06/2010
4.17
 36,880 4.20 4.27 4.15 12,000 17,000 -0.2
17/06/2010
4.20
 35,340 4.27 4.27 4.16 12,050 8,000 0.1
16/06/2010
4.27
 102,330 4.36 4.36 4.27 16,000 19,000 -0.1
15/06/2010
4.36
 207,820 4.29 4.40 4.29 149,120 31,900 3.8
14/06/2010
4.29
 149,080 4.21 4.32 4.25 47,080 45,530 0.1
11/06/2010
4.21
 196,540 4.05 4.24 4.12 16,000 55,000 -1.2
10/06/2010
4.05
 216,350 3.87 4.05 3.87 5,100 43,000 -1.1
09/06/2010
3.87
 47,300 3.92 3.93 3.84 12,000 0 0.4
08/06/2010
3.92
 31,910 3.87 3.92 3.79 7,000 0 0.2
07/06/2010
3.87
 77,410 3.93 3.93 3.80 16,000 0 0.5
04/06/2010
3.93
 14,050 3.99 3.99 3.87 4,000 0 0.1
03/06/2010
3.99
 41,190 4.00 4.05 3.99 16,000 20,100 -0.1
02/06/2010
4.00
 64,880 4.01 4.01 3.93 27,000 1,110 0.8
01/06/2010
4.01
 56,440 4.00 4.07 3.91 17,000 0 0.5
31/05/2010
4.00
 60,570 3.97 4.00 3.83 15,420 0 0.5
28/05/2010
3.97
 78,150 3.79 3.97 3.80 17,000 0 0.5
27/05/2010
3.79
 91,440 3.73 3.87 3.67 12,990 0 0.4
26/05/2010
3.73
 121,040 3.63 3.75 3.60 0 12,190 -0.3
25/05/2010
3.63
 80,680 3.63 3.76 3.63 0 13,230 -0.4
24/05/2010
3.63
 47,900 3.55 3.63 3.48 4,280 0 0.1
21/05/2010
3.55
 232,840 3.73 3.73 3.55 39,110 0 1.0
20/05/2010
3.73
 53,840 3.72 3.73 3.60 10,000 0 0.3
19/05/2010
3.72
 68,380 3.72 3.87 3.71 0 0 0
18/05/2010
3.72
 54,850 3.75 3.77 3.68 0 9,900 -0.3
17/05/2010
3.75
 65,810 3.88 3.88 3.73 0 10,000 -0.3
14/05/2010
3.88
 51,340 3.76 3.88 3.76 0 16,000 -0.5
13/05/2010
3.76
 78,290 3.93 3.95 3.76 0 10,580 -0.3
12/05/2010
3.93
 169,900 4.13 4.13 3.93 0 30,910 -0.9
11/05/2010
4.13
 81,910 4.13 4.21 4.08 0 14,000 -0.4
10/05/2010
4.13
 37,520 4.21 4.21 4.01 0 0 0
07/05/2010
4.21
 111,000 4.40 4.40 4.20 0 100 -0.0
06/05/2010
4.40
 163,510 4.20 4.40 4.27 0 0 0
05/05/2010
4.20
 116,950 4.25 4.29 4.17 8,870 0 0.3
04/05/2010
4.25
 114,360 4.20 4.32 4.23 0 0 0
29/04/2010
4.20
 34,960 4.20 4.25 4.19 360 0 0.0
28/04/2010
4.20
 59,680 4.17 4.23 4.16 20,000 0 0.6
27/04/2010
4.17
 39,800 4.24 4.27 4.17 0 10,000 -0.3
26/04/2010
4.24
 67,600 4.20 4.31 4.20 12,000 8,100 0.1
22/04/2010
4.20
 48,490 4.23 4.32 4.15 0 0 0
21/04/2010
4.23
 56,740 4.19 4.24 4.17 35,250 0 1.1
20/04/2010
4.19
 58,280 4.20 4.20 4.17 0 0 0
19/04/2010
4.20
 51,010 4.24 4.24 4.16 0 0 0
16/04/2010
4.24
 70,240 4.27 4.32 4.24 31,290 0 1.0
15/04/2010
4.27
 67,560 4.27 4.27 4.24 20,000 0 0.6
14/04/2010
4.27
 81,100 4.33 4.33 4.25 20,100 0 0.6
13/04/2010
4.33
 87,030 4.41 4.41 4.33 19,810 0 0.6
12/04/2010
4.41
 121,100 4.40 4.49 4.40 5,500 0 0.2
09/04/2010
4.40
 54,410 4.27 4.44 4.33 0 0 0
08/04/2010
4.27
 67,910 4.27 4.29 4.19 100 32,740 -1.0
07/04/2010
4.27
 31,530 4.25 4.31 4.25 0 0 0
06/04/2010
4.25
 83,400 4.25 4.27 4.23 23,940 11,440 0.4
05/04/2010
4.25
 50,710 4.24 4.27 4.24 3,330 750 0.1
02/04/2010
4.24
 38,510 4.25 4.27 4.21 0 6,070 -0.2
01/04/2010
4.25
 22,590 4.24 4.25 4.20 0 0 0
31/03/2010
4.24
 65,670 4.24 4.29 4.24 15,460 0 0.5
30/03/2010
4.24
 91,840 4.27 4.27 4.23 40,000 50,000 -0.3
29/03/2010
4.27
 54,310 4.27 4.37 4.25 1,300 0 0.0
26/03/2010
4.27
 84,930 4.20 4.27 4.17 2,580 25,020 -0.7
25/03/2010
4.20
 78,950 4.20 4.21 4.13 0 0 0
24/03/2010
4.20
 212,490 4.16 4.24 4.16 2,750 29,800 -0.9
23/03/2010
4.16
 65,290 4.33 4.33 4.16 100 20,180 -0.6
22/03/2010
4.33
 32,530 4.39 4.39 4.29 0 16,340 -0.5
19/03/2010
4.39
 30,430 4.43 4.43 4.36 50 8,660 -0.3
18/03/2010
4.43
 121,110 4.40 4.47 4.35 18,070 45,110 -0.9
17/03/2010
4.40
 27,070 4.43 4.53 4.40 0 0 0
16/03/2010
4.43
 112,990 4.64 4.64 4.43 10,000 0 0.3
15/03/2010
4.64
 246,030 4.57 4.76 4.61 45,000 0 1.6
12/03/2010
4.57
 78,790 4.67 4.73 4.56 0 12,000 -0.4
11/03/2010
4.67
 70,860 4.76 4.87 4.67 0 0 0
10/03/2010
4.76
 268,670 4.57 4.76 4.53 200 0 0.0
09/03/2010
4.57
 192,630 4.48 4.60 4.40 26,050 0 0.9
08/03/2010
4.48
 120,630 4.40 4.51 4.31 0 2,000 -0.1
05/03/2010
4.40
 59,570 4.39 4.43 4.25 0 0 0
04/03/2010
4.39
 32,480 4.43 4.51 4.39 0 0 0
03/03/2010
4.43
 4,920 4.48 4.48 4.43 0 0 0
02/03/2010
4.48
 89,950 4.52 4.56 4.47 10,000 0 0.3
01/03/2010
4.52
 147,930 4.41 4.57 4.51 0 0 0
26/02/2010
4.41
 62,510 4.27 4.41 4.27 0 1,500 -0.0
25/02/2010
4.27
 40,540 4.27 4.37 4.27 0 0 0
24/02/2010
4.27
 43,230 4.20 4.31 4.20 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |