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)
28/09/2009
4.84
 89,620 4.62 4.84 4.84 0 0 0
25/09/2009
4.62
 235,370 4.41 4.62 4.61 3,000 2,200 0
24/09/2009
4.41
 284,770 4.48 4.50 4.38 75,000 50,040 0
23/09/2009
4.48
 133,760 4.51 4.62 4.41 41,740 0 0
22/09/2009
4.51
 137,040 4.55 4.65 4.51 0 20,270 0
21/09/2009
4.55
 337,080 4.34 4.55 4.51 25,000 26,400 0
18/09/2009
4.34
 289,780 4.14 4.34 4.19 0 19,000 0
17/09/2009
4.14
 343,530 4.23 4.25 4.02 90,400 0 0
16/09/2009
4.23
 91,550 4.29 4.29 4.23 30,000 19,900 0
15/09/2009
4.29
 147,190 4.32 4.35 4.19 70,000 610 0
14/09/2009
4.32
 143,280 4.26 4.37 4.26 60,000 20 0
11/09/2009
4.26
 125,790 4.30 4.35 4.25 10,000 19,800 0
10/09/2009
4.30
 121,960 4.29 4.37 4.25 57,210 19,900 0
09/09/2009
4.29
 289,600 4.10 4.29 4.12 150,000 19,900 0
08/09/2009
4.10
 131,410 3.90 4.10 4.02 10,000 19,900 0
07/09/2009
3.90
 126,590 4.08 4.08 3.89 54,670 20,700 0
04/09/2009
4.08
 224,280 4.28 4.28 4.07 71,940 15,700 0
03/09/2009
4.28
 216,380 4.38 4.44 4.25 50,000 13,890 0
02/09/2009
4.38
 0 4.38 4.38 4.38 0 0 0
01/09/2009
4.38
 347,670 4.17 4.38 4.12 0 100 0
31/08/2009
4.17
 97,370 3.98 4.17 4.17 0 0 0
28/08/2009
3.98
 199,330 3.80 3.98 3.97 0 0 0
27/08/2009
3.80
 90,200 3.62 3.80 3.61 0 0 0
26/08/2009
3.62
 56,130 3.71 3.74 3.61 0 10 0
25/08/2009
3.71
 119,520 3.90 3.90 3.71 40 0 0
24/08/2009
3.90
 139,230 3.86 3.93 3.74 10,000 160 0
21/08/2009
3.86
 321,150 3.71 3.89 3.84 12,200 0 0
20/08/2009
3.71
 203,440 3.54 3.71 3.67 0 0 0
19/08/2009
3.54
 319,980 3.43 3.54 3.41 40,300 0 0
18/08/2009
3.43
 141,810 3.43 3.47 3.38 33,920 140 0
17/08/2009
3.43
 99,970 3.41 3.45 3.35 60,550 0 0
14/08/2009
3.41
 120,200 3.36 3.45 3.35 43,810 2,000 0
13/08/2009
3.36
 99,440 3.47 3.48 3.30 53,110 0 0
12/08/2009
3.47
 322,830 3.31 3.47 3.41 117,640 0 0
11/08/2009
3.31
 330,460 3.16 3.31 3.16 15,000 500 0
10/08/2009
3.16
 135,580 3.01 3.16 3.03 10,000 400 0
07/08/2009
3.01
 92,440 3.00 3.01 2.98 25,000 490 0
06/08/2009
3.00
 40,600 2.96 3.07 2.96 29,350 0 0
05/08/2009
2.96
 153,470 2.96 3.01 2.90 70,660 5,000 0
04/08/2009
2.96
 78,150 3.00 3.04 2.96 39,290 10,300 0
03/08/2009
3.00
 34,090 2.98 3.00 2.87 29,430 0 0
31/07/2009
2.98
 70,310 2.92 2.98 2.90 30,000 12,600 0
30/07/2009
2.92
 47,580 2.92 2.92 2.86 35,000 6,300 0
29/07/2009
2.92
 75,950 2.87 2.95 2.87 51,200 0 0
28/07/2009
2.87
 43,720 2.99 2.99 2.86 35,000 0 0
27/07/2009
2.99
 55,190 2.98 3.07 2.94 16,500 3,900 0
24/07/2009
2.98
 97,610 2.83 2.98 2.96 26,610 0 0
23/07/2009
2.83
 39,550 2.74 2.83 2.71 32,110 4,200 0
22/07/2009
2.74
 33,830 2.74 2.81 2.71 0 0 0
21/07/2009
2.74
 10,240 2.71 2.83 2.65 0 0 0
20/07/2009
2.71
 44,480 2.83 2.83 2.69 20,760 260 0
17/07/2009
2.83
 40,950 2.80 2.83 2.77 0 0 0
16/07/2009
2.80
 10,390 2.81 2.85 2.80 260 0 0
15/07/2009
2.81
 12,390 2.78 2.90 2.78 0 0 0
14/07/2009
2.78
 77,880 2.78 2.82 2.76 23,060 50 0
13/07/2009
2.78
 32,150 2.87 2.87 2.78 11,690 0 0
10/07/2009
2.87
 22,880 2.92 2.92 2.86 0 0 0
09/07/2009
2.92
 62,240 2.92 2.96 2.90 500 0 0
08/07/2009
2.92
 25,680 2.87 2.95 2.82 4,050 0 0
07/07/2009
2.87
 43,530 2.94 2.94 2.83 20,130 0 0
06/07/2009
2.94
 133,900 2.96 3.07 2.90 10,000 0 0
03/07/2009
2.96
 94,770 2.86 2.96 2.76 39,470 4,100 0
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

Chính sách bảo mật | Điều khoản sử dụng |