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)
25/12/2008
1.52
 31,840 1.52 1.56 1.52 0 0 0
24/12/2008
1.52
 17,970 1.49 1.52 1.45 0 0 0
23/12/2008
1.49
 31,800 1.49 1.50 1.46 3,730 0 0
22/12/2008
1.49
 18,930 1.43 1.49 1.49 0 0 0
19/12/2008
1.43
 42,340 1.49 1.49 1.43 0 30,090 0
18/12/2008
1.49
 28,240 1.49 1.49 1.45 0 0 0
17/12/2008
1.49
 21,200 1.48 1.49 1.44 0 12,710 0
16/12/2008
1.48
 28,600 1.54 1.54 1.48 0 0 0
15/12/2008
1.54
 36,560 1.50 1.57 1.50 10,450 0 0
12/12/2008
1.50
 50,440 1.44 1.50 1.44 11,160 0 0
11/12/2008
1.44
 20,530 1.43 1.48 1.39 0 0 0
10/12/2008
1.43
 21,900 1.44 1.44 1.41 0 0 0
09/12/2008
1.44
 60,650 1.41 1.44 1.36 24,510 0 0
08/12/2008
1.41
 49,760 1.48 1.48 1.41 0 0 0
05/12/2008
1.48
 10,850 1.50 1.50 1.46 0 0 0
04/12/2008
1.50
 34,680 1.50 1.53 1.50 0 0 0
03/12/2008
1.50
 12,220 1.53 1.53 1.49 0 0 0
02/12/2008
1.53
 15,590 1.50 1.53 1.44 0 0 0
01/12/2008
1.50
 13,080 1.53 1.56 1.49 0 0 0
28/11/2008
1.53
 15,110 1.46 1.53 1.49 0 2,250 0
27/11/2008
1.46
 25,780 1.53 1.53 1.46 0 850 0
26/11/2008
1.53
 33,970 1.58 1.58 1.53 23,800 0 0
25/11/2008
1.58
 78,450 1.52 1.58 1.52 40,180 0 0
24/11/2008
1.52
 36,640 1.50 1.52 1.49 0 0 0
21/11/2008
1.50
 47,670 1.50 1.52 1.46 0 0 0
20/11/2008
1.50
 96,190 1.54 1.54 1.48 0 0 0
19/11/2008
1.54
 60,070 1.57 1.60 1.54 0 0 0
18/11/2008
1.57
 36,900 1.62 1.62 1.57 0 0 0
17/11/2008
1.62
 51,820 1.62 1.66 1.62 0 0 0
14/11/2008
1.62
 32,910 1.56 1.62 1.62 0 0 0
13/11/2008
1.56
 47,870 1.49 1.56 1.46 0 5,160 0
12/11/2008
1.49
 307,800 1.57 1.57 1.49 0 300,890 0
11/11/2008
1.57
 65,670 1.58 1.62 1.57 20,000 0 0
10/11/2008
1.58
 22,390 1.61 1.65 1.58 0 0 0
07/11/2008
1.61
 81,220 1.67 1.67 1.60 0 0 0
06/11/2008
1.67
 97,460 1.75 1.77 1.67 0 0 0
05/11/2008
1.75
 144,550 1.67 1.75 1.74 0 0 0
04/11/2008
1.67
 72,250 1.61 1.67 1.56 0 0 0
03/11/2008
1.61
 50,870 1.65 1.67 1.57 0 1,230 0
31/10/2008
1.65
 46,000 1.63 1.66 1.62 0 1,000 0
30/10/2008
1.63
 56,580 1.60 1.63 1.53 0 0 0
29/10/2008
1.60
 226,460 1.53 1.60 1.53 0 0 0
28/10/2008
1.53
 167,460 1.48 1.53 1.41 0 0 0
27/10/2008
1.48
 183,370 1.54 1.61 1.48 200 94,510 0
24/10/2008
1.54
 122,420 1.62 1.67 1.54 2,430 38,980 0
23/10/2008
1.62
 163,570 1.70 1.70 1.62 0 13,540 0
22/10/2008
1.70
 93,260 1.78 1.78 1.70 0 18,510 0
21/10/2008
1.78
 248,400 1.77 1.84 1.75 0 1,000 0
20/10/2008
1.77
 135,160 1.73 1.80 1.74 0 3,000 0
17/10/2008
1.73
 364,360 1.65 1.73 1.70 53,120 10,000 0
16/10/2008
1.65
 143,460 1.65 1.67 1.57 0 0 0
15/10/2008
1.65
 246,530 1.57 1.65 1.53 13,710 0 0
14/10/2008
1.57
 4,360 1.50 1.57 1.57 0 3,090 0
13/10/2008
1.50
 189,060 1.58 1.58 1.50 1,900 69,780 0
10/10/2008
1.58
 106,640 1.66 1.66 1.58 0 45,210 0
09/10/2008
1.66
 213,650 1.74 1.77 1.66 19,420 94,150 0
08/10/2008
1.74
 14,690 1.83 1.83 1.74 0 0 0
07/10/2008
1.83
 8,020 1.92 1.92 1.83 0 0 0
06/10/2008
1.92
 44,580 2.01 2.01 1.92 0 0 0
03/10/2008
2.01
 105,240 2.01 2.01 1.96 0 0 0
02/10/2008
2.01
 104,660 1.96 2.01 1.94 0 1,000 0
01/10/2008
1.96
 191,730 1.95 2.01 1.86 0 1,000 0
30/09/2008
1.95
 61,700 2.04 2.04 1.95 10,200 0 0
29/09/2008
2.04
 86,950 2.12 2.12 2.03 0 28,590 0
26/09/2008
2.12
 323,100 2.09 2.20 2.03 10,000 180,840 0
25/09/2008
2.09
 214,330 2.04 2.09 2.00 85,030 154,400 0
24/09/2008
2.04
 132,380 2.14 2.14 2.04 2,500 107,750 0
23/09/2008
2.14
 769,840 2.05 2.14 1.96 598,310 150,000 0
22/09/2008
2.05
 2,940 1.96 2.05 2.05 2,940 0 0
19/09/2008
1.96
 258,170 1.87 1.96 1.87 98,700 26,440 0
18/09/2008
1.87
 89,070 1.96 1.96 1.87 17,720 45,750 0
17/09/2008
1.96
 14,310 2.05 2.05 1.96 0 0 0
16/09/2008
2.05
 64,540 2.16 2.16 2.05 0 31,380 0
15/09/2008
2.16
 388,540 2.26 2.37 2.16 0 147,230 0
12/09/2008
2.26
 26,880 2.38 2.38 2.26 0 0 0
11/09/2008
2.38
 47,800 2.50 2.50 2.38 0 0 0
10/09/2008
2.50
 130,130 2.63 2.63 2.50 0 0 0
09/09/2008
2.63
 384,130 2.76 2.88 2.63 1,100 0 0
08/09/2008
2.76
 989,660 2.63 2.76 2.50 8,330 5,490 0
05/09/2008
2.63
 52,380 2.51 2.63 2.63 0 0 0
04/09/2008
2.51
 32,060 2.39 2.51 2.51 0 0 0
03/09/2008
2.39
 14,850 2.29 2.39 2.39 0 5,000 0
29/08/2008
2.29
 598,530 2.20 2.29 2.16 7,070 32,000 0
28/08/2008
2.20
 739,540 2.16 2.26 2.09 82,600 22,500 0
27/08/2008
2.16
 35,180 2.07 2.16 2.16 8,270 15,000 0
26/08/2008
2.07
 4,030 1.97 2.07 2.07 950 0 0
25/08/2008
1.97
 4,580 1.88 1.97 1.97 0 0 0
22/08/2008
1.88
 47,480 1.80 1.88 1.88 1,840 0 0
21/08/2008
1.80
 85,920 1.73 1.80 1.80 19,900 0 0
20/08/2008
1.73
 970,960 1.65 1.73 1.65 132,900 29,000 0
19/08/2008
1.65
 58,180 1.57 1.65 1.65 0 5,000 0
18/08/2008
1.57
 28,800 1.50 1.57 1.57 0 0 0
15/08/2008
1.50
 2,350 1.46 1.50 1.50 0 0 0
14/08/2008
1.46
 12,850 1.43 1.46 1.46 0 0 0
13/08/2008
1.43
 25,790 1.39 1.43 1.43 0 2,000 0
12/08/2008
1.39
 6,640 1.35 1.39 1.39 0 0 0
11/08/2008
1.35
 680,710 1.31 1.35 1.35 0 598,800 0
08/08/2008
1.31
 549,140 1.35 1.35 1.31 0 520,980 0
07/08/2008
1.35
 360,560 1.39 1.41 1.35 28,000 274,370 0
06/08/2008
1.39
 111,780 1.43 1.43 1.39 0 71,290 0

Chính sách bảo mật | Điều khoản sử dụng |