CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.90
0.20
(1.27%)
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
(2026-05-13) 		-0.30 -1.86% 483,300 53,900 0
15.60
16.20
15.90
2 tháng
(2026-04-13) 		-0.20 -1.25% 1,779,100 511,300 0
15.60
16.40
15.90
3 tháng
(2026-03-16) 		-0.60 -3.66% 2,762,800 511,500 0.1
15.50
16.40
15.90
6 tháng
(2025-12-15) 		-0.55 -3.37% 10,130,800 1,792,000 21.9
15.50
19.40
15.90
12 tháng
(2025-06-17) 		1.32 9.12% 36,554,700 4,226,300 66.6
12.81
19.40
15.90
24 tháng
(2024-06-24) 		-1.54 -8.86% 59,359,014 1,318,640 61.4
8.96
19.40
15.90
36 tháng
(2023-06-28) 		-0.68 -4.11% 113,445,355 2,877,543 90.7
8.96
19.40
15.90
60 tháng
(2021-07-08) 		0.28 1.79% 183,142,400 5,778,553 168.4
8.96
22.16
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2009
2.86
 111,360 2.78 2.90 2.83 49,200 0 0
01/07/2009
2.78
 170,970 2.90 2.90 2.77 70,000 0 0
30/06/2009
2.90
 209,830 3.00 3.00 2.86 88,800 0 0
29/06/2009
3.00
 64,910 3.00 3.03 2.90 0 0 0
26/06/2009
3.00
 82,240 2.92 3.01 2.87 13,950 0 0
25/06/2009
2.92
 186,190 2.80 2.92 2.90 75,000 0 0
24/06/2009
2.80
 18,800 2.67 2.80 2.80 0 0 0
23/06/2009
2.67
 265,420 2.80 2.80 2.67 100,000 1,350 0
22/06/2009
2.80
 147,970 2.94 2.94 2.80 57,240 0 0
19/06/2009
2.94
 115,580 3.05 3.09 2.94 37,000 0 0
18/06/2009
3.05
 116,140 2.95 3.09 3.00 0 0 0
17/06/2009
2.95
 231,330 2.82 2.95 2.69 111,960 92,500 0
16/06/2009
2.82
 291,890 2.96 2.96 2.82 117,610 5,000 0
15/06/2009
2.96
 266,260 3.03 3.03 2.89 71,010 0 0
12/06/2009
3.03
 311,090 3.07 3.21 2.96 17,950 8,130 0
11/06/2009
3.07
 472,170 2.92 3.07 3.03 0 0 0
10/06/2009
2.92
 259,330 3.07 3.07 2.92 0 480 0
09/06/2009
3.07
 663,810 3.22 3.22 3.07 250 0 0
08/06/2009
3.22
 295,830 3.08 3.22 3.22 10,000 0 0
05/06/2009
3.08
 26,250 2.94 3.08 3.08 0 0 0
04/06/2009
2.94
 42,660 2.81 2.94 2.94 0 0 0
03/06/2009
2.81
 49,540 2.68 2.81 2.81 0 2,700 0
02/06/2009
2.68
 18,940 2.56 2.68 2.68 0 0 0
01/06/2009
2.56
 24,000 2.45 2.56 2.56 0 0 0
29/05/2009
2.45
 627,520 2.33 2.45 2.38 0 0 0
28/05/2009
2.33
 329,700 2.23 2.33 2.24 105,630 0 0
27/05/2009
2.23
 126,120 2.25 2.28 2.20 0 2,750 0
26/05/2009
2.25
 130,220 2.29 2.32 2.25 0 560 0
25/05/2009
2.29
 161,550 2.20 2.31 2.20 200 0 0
22/05/2009
2.20
 161,260 2.32 2.32 2.20 0 0 0
21/05/2009
2.32
 275,670 2.36 2.36 2.24 500 0 0
20/05/2009
2.36
 246,120 2.29 2.37 2.29 0 7,500 0
19/05/2009
2.29
 197,860 2.22 2.29 2.19 500 10,000 0
18/05/2009
2.22
 216,050 2.33 2.33 2.22 0 500 0
15/05/2009
2.33
 309,950 2.33 2.37 2.32 0 0 0
14/05/2009
2.33
 276,770 2.33 2.34 2.25 0 0 0
13/05/2009
2.33
 301,460 2.23 2.33 2.32 0 0 0
12/05/2009
2.23
 338,410 2.13 2.23 2.13 500 13,590 0
11/05/2009
2.13
 213,320 2.06 2.16 2.06 0 2,260 0
08/05/2009
2.06
 147,300 2.06 2.06 1.97 0 0 0
07/05/2009
2.06
 249,510 1.97 2.06 1.98 0 5,000 0
06/05/2009
1.97
 135,750 2.07 2.07 1.97 0 1,000 0
05/05/2009
2.07
 198,650 1.98 2.07 2.07 2,000 12,500 0
04/05/2009
1.98
 74,830 1.89 1.98 1.98 0 0 0
29/04/2009
1.89
 61,780 1.89 1.91 1.82 0 0 0
28/04/2009
1.89
 57,170 1.84 1.89 1.87 0 1,100 0
27/04/2009
1.84
 52,330 1.86 1.87 1.83 0 1,150 0
24/04/2009
1.86
 118,720 1.78 1.86 1.75 1,000 0 0
23/04/2009
1.78
 18,280 1.80 1.83 1.76 0 0 0
22/04/2009
1.80
 51,730 1.75 1.80 1.74 0 0 0
21/04/2009
1.75
 179,830 1.78 1.80 1.70 1,750 30,410 0
20/04/2009
1.78
 168,650 1.87 1.87 1.78 700 2,040 0
17/04/2009
1.87
 217,910 1.87 1.89 1.80 10 400 0
16/04/2009
1.87
 126,460 1.84 1.89 1.83 0 0 0
15/04/2009
1.84
 181,110 1.93 1.93 1.84 5,000 1,000 0
14/04/2009
1.93
 243,840 1.98 2.05 1.89 840 59,740 0
13/04/2009
1.98
 103,080 1.89 1.98 1.98 0 0 0
10/04/2009
1.89
 359,190 1.80 1.89 1.87 0 0 0
09/04/2009
1.80
 134,760 1.79 1.82 1.75 3,000 600 0
08/04/2009
1.79
 184,780 1.87 1.88 1.78 0 0 0
07/04/2009
1.87
 165,080 1.79 1.87 1.73 3,000 0 0
03/04/2009
1.79
 405,090 1.71 1.79 1.78 0 0 0
02/04/2009
1.71
 286,880 1.79 1.79 1.71 2,360 100 0
01/04/2009
1.79
 201,500 1.80 1.82 1.74 2,000 0 0
31/03/2009
1.80
 101,530 1.79 1.80 1.76 47,910 0 0
30/03/2009
1.79
 296,130 1.78 1.86 1.78 0 0 0
27/03/2009
1.78
 83,290 1.70 1.78 1.78 0 0 0
26/03/2009
1.70
 202,930 1.62 1.70 1.66 200 0 0
25/03/2009
1.62
 39,710 1.62 1.64 1.61 10,000 0 0
24/03/2009
1.62
 46,560 1.55 1.62 1.61 0 0 0
23/03/2009
1.55
 66,820 1.61 1.61 1.53 42,800 0 0
20/03/2009
1.61
 56,910 1.58 1.66 1.58 0 0 0
19/03/2009
1.58
 159,350 1.52 1.58 1.55 56,440 0 0
18/03/2009
1.52
 71,920 1.46 1.52 1.48 43,240 0 0
17/03/2009
1.46
 82,690 1.46 1.48 1.44 20,000 0 0
16/03/2009
1.46
 36,510 1.46 1.48 1.46 0 0 0
13/03/2009
1.46
 101,100 1.43 1.47 1.42 0 0 0
12/03/2009
1.43
 33,000 1.44 1.44 1.40 0 0 0
11/03/2009
1.44
 21,930 1.46 1.48 1.44 0 0 0
10/03/2009
1.46
 52,920 1.44 1.46 1.42 450 0 0
09/03/2009
1.44
 46,590 1.44 1.46 1.42 0 0 0
06/03/2009
1.44
 56,640 1.43 1.44 1.39 0 1,540 0
05/03/2009
1.43
 107,620 1.38 1.43 1.40 0 0 0
04/03/2009
1.38
 14,700 1.37 1.39 1.35 5,800 0 0
03/03/2009
1.37
 56,510 1.37 1.38 1.33 3,560 0 0
02/03/2009
1.37
 56,290 1.40 1.40 1.35 15,000 42,120 0
27/02/2009
1.40
 33,040 1.40 1.40 1.37 0 0 0
26/02/2009
1.40
 43,280 1.38 1.40 1.33 0 0 0
25/02/2009
1.38
 61,800 1.31 1.38 1.34 0 0 0
24/02/2009
1.31
 63,020 1.30 1.37 1.29 0 26,010 0
23/02/2009
1.30
 64,560 1.37 1.37 1.30 15,000 41,450 0
20/02/2009
1.37
 86,570 1.31 1.38 1.37 0 29,690 0
19/02/2009
1.31
 55,250 1.29 1.33 1.29 0 0 0
18/02/2009
1.29
 69,400 1.31 1.31 1.28 0 33,470 0
17/02/2009
1.31
 155,890 1.34 1.34 1.29 59,950 71,800 0
16/02/2009
1.34
 84,110 1.35 1.35 1.33 50,000 31,410 0
13/02/2009
1.35
 77,650 1.35 1.35 1.34 40,180 40,250 0
12/02/2009
1.35
 50,560 1.37 1.37 1.34 20,000 26,010 0
11/02/2009
1.37
 36,130 1.37 1.37 1.34 13,000 0 0
10/02/2009
1.37
 60,310 1.39 1.39 1.37 40,000 21,470 0

Chính sách bảo mật | Điều khoản sử dụng |