CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17.10
0.20
(1.18%)
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
(2024-04-19) 		1.10 6.88% 1,888,200 -225,900 -3.9
15.90
17.10
17.10
2 tháng
(2024-03-19) 		-0.90 -5% 3,884,400 -422,320 -7.1
15.90
18.10
17.10
3 tháng
(2024-02-19) 		0 0% 8,588,300 -143,060 -2.1
15.90
18.20
17.10
6 tháng
(2023-11-20) 		0.49 2.97% 14,287,200 599,240 11.0
15.90
18.20
17.10
12 tháng
(2023-05-24) 		-0.09 -0.54% 55,627,557 2,104,603 39.0
15.90
19.64
17.10
24 tháng
(2022-05-30) 		-1.79 -9.47% 83,944,541 4,684,563 100.2
13.87
23.65
17.10
36 tháng
(2021-06-03) 		-0.35 -1.99% 122,313,179 4,748,413 105.3
13.87
23.65
17.10
60 tháng
(2019-06-14) 		4.93 40.46% 190,736,710 4,142,673 98.7
6.93
23.65
17.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3601 23/05/2007
6.81
0.06
 170,800 6.75 7.13 6.69 0 0 0
#3602 22/05/2007
6.75
0.25
 150,000 6.50 6.81 6.51 0 0 0
#3603 21/05/2007
6.50
0.09
 120,600 6.41 6.57 6.39 0 0 0
#3604 18/05/2007
6.41
0.01
 66,500 6.39 6.45 6.34 0 0 0
#3605 17/05/2007
6.39
-0.01
 45,700 6.41 6.56 6.35 0 0 0
#3606 16/05/2007
6.41
-0.13
 66,300 6.54 6.69 6.22 0 0 0
#3607 15/05/2007
6.54
-0.09
 70,100 6.63 6.75 6.45 0 0 0
#3608 14/05/2007
6.63
0.08
 119,200 6.55 6.75 6.41 0 0 0
#3609 11/05/2007
6.55
0.09
 60,900 6.45 6.69 6.34 0 0 0
#3610 10/05/2007
6.45
-0.02
 20,900 6.48 6.57 6.34 0 0 0
#3611 09/05/2007
6.48
-0.20
 31,100 6.68 6.75 6.45 0 0 0
#3612 08/05/2007
6.68
-0.01
 91,000 6.69 6.81 6.63 0 0 0
#3613 07/05/2007
6.69
0.18
 124,800 6.51 6.79 6.45 0 0 0
#3614 04/05/2007
6.51
-0.06
 73,400 6.57 6.57 6.34 0 0 0
#3615 03/05/2007
6.57
-0.23
 155,000 6.81 6.81 6.45 0 0 0
#3616 02/05/2007
6.81
0.35
 126,100 6.45 6.81 6.31 0 0 0
#3617 25/04/2007
6.45
0.12
 116,700 6.34 6.57 6.34 0 0 0
#3618 24/04/2007
6.34
0.12
 73,000 6.22 6.39 5.87 0 0 0
#3619 23/04/2007
6.22
-0.27
 93,000 6.49 6.49 6.16 0 0 0
#3620 20/04/2007
6.49
-0.08
 63,900 6.57 6.57 6.34 0 0 0
#3621 19/04/2007
6.57
-0.32
 118,300 6.89 7.49 6.45 0 0 0
#3622 18/04/2007
6.89
0.02
 98,200 6.86 6.89 6.48 0 0 0
#3623 17/04/2007
6.86
0.69
 161,800 6.17 6.86 5.87 0 0 0
#3624 16/04/2007
6.17
-0.55
 67,500 6.72 6.72 6.10 0 0 0
#3625 13/04/2007
6.72
-0.14
 112,000 6.86 6.86 6.66 0 0 0
#3626 12/04/2007
6.86
-0.21
 43,500 7.07 7.16 6.81 0 0 0
#3627 11/04/2007
7.07
-0.07
 99,100 7.15 7.16 7.04 0 0 0
#3628 10/04/2007
7.15
-0.07
 60,800 7.22 7.39 7.15 0 0 0
#3629 09/04/2007
7.22
0
 145,400 7.22 7.39 7.06 0 0 0
#3630 06/04/2007
7.22
0.18
 168,200 7.04 7.38 7.06 0 0 0
#3631 05/04/2007
7.04
-0.41
 194,600 7.45 7.45 7.04 0 0 0
#3632 04/04/2007
7.45
0.34
 91,100 7.11 7.51 7.17 0 0 0
#3633 03/04/2007
7.11
-0.16
 87,000 7.27 7.27 6.82 0 0 0
#3634 02/04/2007
7.27
-0.35
 60,500 7.63 7.74 6.98 0 0 0
#3635 30/03/2007
7.63
0.31
 319,800 7.32 8.05 7.51 0 0 0
#3636 29/03/2007
7.32
-0.09
 47,300 7.42 7.42 7.32 0 0 0
#3637 28/03/2007
7.42
0.72
 78,100 6.70 7.42 6.45 0 0 0
#3638 27/03/2007
6.70
-0.63
 100,100 7.33 7.33 6.70 0 0 0
#3639 26/03/2007
7.33
-0.52
 77,400 7.85 7.85 7.05 0 0 0
#3640 23/03/2007
7.85
0.16
 200,300 7.69 7.92 7.58 0 0 0
#3641 22/03/2007
7.69
-0.29
 164,200 7.98 8.21 7.63 0 0 0
#3642 21/03/2007
7.98
-0.18
 75,300 8.15 8.15 7.86 0 0 0
#3643 20/03/2007
8.15
0.18
 73,300 7.98 8.33 8.00 0 0 0
#3644 19/03/2007
7.98
-0.35
 189,100 8.33 8.56 7.98 0 0 0
#3645 16/03/2007
8.33
0.47
 108,800 7.86 8.56 7.98 0 0 0
#3646 15/03/2007
7.86
-0.47
 116,500 8.33 8.33 7.63 0 0 0
#3647 14/03/2007
8.33
-0.35
 202,600 8.68 8.80 8.20 0 0 0
#3648 13/03/2007
8.68
0.14
 371,800 8.54 9.27 8.39 0 0 0
#3649 12/03/2007
8.54
0.28
 410,800 8.26 9.13 8.41 0 0 0
#3650 09/03/2007
8.26
-0.07
 303,300 8.33 8.56 8.10 0 0 0
#3651 08/03/2007
8.33
0.47
 367,000 7.86 8.33 7.63 0 0 0
#3652 07/03/2007
7.86
-0.06
 270,900 7.92 8.21 7.63 0 0 0
#3653 06/03/2007
7.92
-0.41
 245,500 8.33 8.45 7.63 0 0 0
#3654 05/03/2007
8.33
0
 194,800 8.33 8.46 8.21 0 0 0
#3655 02/03/2007
8.33
-0.12
 211,200 8.45 8.56 7.63 0 0 0
#3656 01/03/2007
8.45
-0.06
 301,200 8.51 8.56 8.04 0 0 0
#3657 28/02/2007
8.51
-0.29
 358,500 8.80 9.39 8.22 0 0 0
#3658 27/02/2007
8.80
-0.09
 414,400 8.89 9.39 8.80 0 0 0
#3659 26/02/2007
8.89
0.56
 277,500 8.33 8.92 8.56 0 0 0
#3660 15/02/2007
8.33
0.12
 184,900 8.21 8.68 8.22 0 0 0
#3661 14/02/2007
8.21
0.31
 184,100 7.91 8.45 7.86 0 0 0
#3662 13/02/2007
7.91
0.16
 180,000 7.74 8.20 7.74 0 0 0
#3663 12/02/2007
7.74
-0.06
 312,200 7.80 7.86 7.39 0 0 0
#3664 09/02/2007
7.80
-0.06
 177,100 7.86 8.10 7.27 0 0 0
#3665 08/02/2007
7.86
-0.35
 140,800 8.21 8.56 7.80 0 0 0
#3666 07/02/2007
8.21
-0.23
 222,900 8.45 8.80 8.10 0 0 0
#3667 06/02/2007
8.45
-0.23
 241,400 8.68 8.68 8.21 0 0 0
#3668 05/02/2007
8.68
0.12
 502,800 8.56 9.55 8.22 0 0 0
#3669 02/02/2007
8.56
0
 387,200 8.56 8.99 8.45 0 0 0
#3670 01/02/2007
8.56
0.33
 455,300 8.24 9.01 8.53 0 0 0
#3671 31/01/2007
8.24
0.61
 554,800 7.63 8.24 7.92 0 0 0
#3672 30/01/2007
7.63
0.57
 344,600 7.05 7.63 7.16 0 0 0
#3673 29/01/2007
7.05
0.01
 408,000 7.04 7.27 6.69 0 0 0
#3674 26/01/2007
7.04
-0.33
 188,400 7.37 7.37 6.82 0 0 0
#3675 25/01/2007
7.37
-0.55
 174,700 7.92 7.92 7.22 0 0 0
#3676 24/01/2007
7.92
-0.16
 157,600 8.08 8.21 7.86 0 0 0
#3677 23/01/2007
8.08
-0.01
 158,000 8.10 8.33 7.92 0 0 0
#3678 22/01/2007
8.10
-0.29
 280,700 8.39 9.12 7.95 0 0 0
#3679 19/01/2007
8.39
0.35
 282,700 8.04 8.39 8.04 0 0 0
#3680 18/01/2007
8.04
0.41
 167,400 7.63 8.04 7.51 0 0 0
#3681 17/01/2007
7.63
-0.06
 307,200 7.69 7.86 7.40 0 0 0
#3682 16/01/2007
7.69
-0.06
 296,500 7.74 7.74 7.39 0 0 0
#3683 15/01/2007
7.74
0
 339,000 7.74 7.98 7.39 0 0 0
#3684 12/01/2007
7.74
-0.29
 238,600 8.04 8.10 7.57 0 0 0
#3685 11/01/2007
8.04
-0.53
 279,200 8.56 8.56 7.86 0 0 0
#3686 10/01/2007
8.56
0
 80,200 8.56 8.68 8.33 0 0 0
#3687 09/01/2007
8.56
-0.49
 127,200 9.06 9.15 8.33 0 0 0
#3688 08/01/2007
9.06
-0.20
 27,000 9.26 10.09 8.80 0 0 0
#3689 05/01/2007
9.26
0.05
 24,100 9.21 9.50 9.15 0 0 0
#3690 04/01/2007
9.21
0.63
 61,500 8.58 9.27 8.58 0 0 0
#3691 03/01/2007
8.58
0.05
 12,900 8.53 8.80 8.21 0 0 0
#3692 02/01/2007
8.53
-0.74
 10,700 9.27 9.39 8.53 0 0 0
#3693 29/12/2006
9.27
-1.02
 22,300 10.29 10.29 9.27 0 0 0
#3694 28/12/2006
10.29
0.67
 35,500 9.62 10.68 9.97 0 0 0
#3695 27/12/2006
9.62
0
 37,500 9.62 11.15 9.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc