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)
09/12/2008
1.42
 60,650 1.39 1.42 1.34 24,510 0 0
08/12/2008
1.39
 49,760 1.46 1.46 1.39 0 0 0
05/12/2008
1.46
 10,850 1.48 1.48 1.44 0 0 0
04/12/2008
1.48
 34,680 1.48 1.51 1.48 0 0 0
03/12/2008
1.48
 12,220 1.51 1.51 1.47 0 0 0
02/12/2008
1.51
 15,590 1.48 1.51 1.42 0 0 0
01/12/2008
1.48
 13,080 1.51 1.53 1.47 0 0 0
28/11/2008
1.51
 15,110 1.44 1.51 1.47 0 2,250 0
27/11/2008
1.44
 25,780 1.51 1.51 1.44 0 850 0
26/11/2008
1.51
 33,970 1.56 1.56 1.51 23,800 0 0
25/11/2008
1.56
 78,450 1.49 1.56 1.49 40,180 0 0
24/11/2008
1.49
 36,640 1.48 1.49 1.47 0 0 0
21/11/2008
1.48
 47,670 1.48 1.49 1.44 0 0 0
20/11/2008
1.48
 96,190 1.52 1.52 1.46 0 0 0
19/11/2008
1.52
 60,070 1.55 1.57 1.52 0 0 0
18/11/2008
1.55
 36,900 1.60 1.60 1.55 0 0 0
17/11/2008
1.60
 51,820 1.60 1.64 1.60 0 0 0
14/11/2008
1.60
 32,910 1.53 1.60 1.60 0 0 0
13/11/2008
1.53
 47,870 1.47 1.53 1.44 0 5,160 0
12/11/2008
1.47
 307,800 1.55 1.55 1.47 0 300,890 0
11/11/2008
1.55
 65,670 1.56 1.60 1.55 20,000 0 0
10/11/2008
1.56
 22,390 1.58 1.62 1.56 0 0 0
07/11/2008
1.58
 81,220 1.65 1.65 1.57 0 0 0
06/11/2008
1.65
 97,460 1.73 1.74 1.65 0 0 0
05/11/2008
1.73
 144,550 1.65 1.73 1.71 0 0 0
04/11/2008
1.65
 72,250 1.58 1.65 1.53 0 0 0
03/11/2008
1.58
 50,870 1.62 1.65 1.55 0 1,230 0
31/10/2008
1.62
 46,000 1.61 1.64 1.60 0 1,000 0
30/10/2008
1.61
 56,580 1.57 1.61 1.51 0 0 0
29/10/2008
1.57
 226,460 1.51 1.57 1.51 0 0 0
28/10/2008
1.51
 167,460 1.46 1.51 1.39 0 0 0
27/10/2008
1.46
 183,370 1.52 1.58 1.46 200 94,510 0
24/10/2008
1.52
 122,420 1.60 1.65 1.52 2,430 38,980 0
23/10/2008
1.60
 163,570 1.67 1.67 1.60 0 13,540 0
22/10/2008
1.67
 93,260 1.75 1.75 1.67 0 18,510 0
21/10/2008
1.75
 248,400 1.74 1.82 1.73 0 1,000 0
20/10/2008
1.74
 135,160 1.70 1.78 1.71 0 3,000 0
17/10/2008
1.70
 364,360 1.62 1.70 1.67 53,120 10,000 0
16/10/2008
1.62
 143,460 1.62 1.65 1.55 0 0 0
15/10/2008
1.62
 246,530 1.55 1.62 1.51 13,710 0 0
14/10/2008
1.55
 4,360 1.48 1.55 1.55 0 3,090 0
13/10/2008
1.48
 189,060 1.56 1.56 1.48 1,900 69,780 0
10/10/2008
1.56
 106,640 1.64 1.64 1.56 0 45,210 0
09/10/2008
1.64
 213,650 1.71 1.74 1.64 19,420 94,150 0
08/10/2008
1.71
 14,690 1.80 1.80 1.71 0 0 0
07/10/2008
1.80
 8,020 1.89 1.89 1.80 0 0 0
06/10/2008
1.89
 44,580 1.98 1.98 1.89 0 0 0
03/10/2008
1.98
 105,240 1.98 1.98 1.93 0 0 0
02/10/2008
1.98
 104,660 1.93 1.98 1.91 0 1,000 0
01/10/2008
1.93
 191,730 1.92 1.98 1.83 0 1,000 0
30/09/2008
1.92
 61,700 2.01 2.01 1.92 10,200 0 0
29/09/2008
2.01
 86,950 2.09 2.09 2.00 0 28,590 0
26/09/2008
2.09
 323,100 2.06 2.16 2.00 10,000 180,840 0
25/09/2008
2.06
 214,330 2.01 2.06 1.97 85,030 154,400 0
24/09/2008
2.01
 132,380 2.11 2.11 2.01 2,500 107,750 0
23/09/2008
2.11
 769,840 2.02 2.11 1.93 598,310 150,000 0
22/09/2008
2.02
 2,940 1.93 2.02 2.02 2,940 0 0
19/09/2008
1.93
 258,170 1.84 1.93 1.84 98,700 26,440 0
18/09/2008
1.84
 89,070 1.93 1.93 1.84 17,720 45,750 0
17/09/2008
1.93
 14,310 2.02 2.02 1.93 0 0 0
16/09/2008
2.02
 64,540 2.13 2.13 2.02 0 31,380 0
15/09/2008
2.13
 388,540 2.23 2.33 2.13 0 147,230 0
12/09/2008
2.23
 26,880 2.34 2.34 2.23 0 0 0
11/09/2008
2.34
 47,800 2.46 2.46 2.34 0 0 0
10/09/2008
2.46
 130,130 2.59 2.59 2.46 0 0 0
09/09/2008
2.59
 384,130 2.72 2.83 2.59 1,100 0 0
08/09/2008
2.72
 989,660 2.59 2.72 2.46 8,330 5,490 0
05/09/2008
2.59
 52,380 2.47 2.59 2.59 0 0 0
04/09/2008
2.47
 32,060 2.36 2.47 2.47 0 0 0
03/09/2008
2.36
 14,850 2.25 2.36 2.36 0 5,000 0
29/08/2008
2.25
 598,530 2.16 2.25 2.13 7,070 32,000 0
28/08/2008
2.16
 739,540 2.13 2.23 2.06 82,600 22,500 0
27/08/2008
2.13
 35,180 2.04 2.13 2.13 8,270 15,000 0
26/08/2008
2.04
 4,030 1.95 2.04 2.04 950 0 0
25/08/2008
1.95
 4,580 1.86 1.95 1.95 0 0 0
22/08/2008
1.86
 47,480 1.78 1.86 1.86 1,840 0 0
21/08/2008
1.78
 85,920 1.70 1.78 1.78 19,900 0 0
20/08/2008
1.70
 970,960 1.62 1.70 1.62 132,900 29,000 0
19/08/2008
1.62
 58,180 1.55 1.62 1.62 0 5,000 0
18/08/2008
1.55
 28,800 1.48 1.55 1.55 0 0 0
15/08/2008
1.48
 2,350 1.44 1.48 1.48 0 0 0
14/08/2008
1.44
 12,850 1.40 1.44 1.44 0 0 0
13/08/2008
1.40
 25,790 1.37 1.40 1.40 0 2,000 0
12/08/2008
1.37
 6,640 1.33 1.37 1.37 0 0 0
11/08/2008
1.33
 680,710 1.29 1.33 1.33 0 598,800 0
08/08/2008
1.29
 549,140 1.33 1.33 1.29 0 520,980 0
07/08/2008
1.33
 360,560 1.37 1.39 1.33 28,000 274,370 0
06/08/2008
1.37
 111,780 1.40 1.40 1.37 0 71,290 0
05/08/2008
1.40
 4,500 1.44 1.44 1.40 0 2,300 0
04/08/2008
1.44
 39,840 1.48 1.48 1.44 0 35,520 0
01/08/2008
1.48
 15,540 1.52 1.52 1.48 0 15,540 0
31/07/2008
1.52
 50,280 1.56 1.56 1.52 0 30,370 0
30/07/2008
1.56
 14,050 1.60 1.60 1.56 0 0 0
29/07/2008
1.60
 157,670 1.64 1.67 1.60 500 30,000 0
28/07/2008
1.64
 93,970 1.67 1.70 1.64 0 0 0
25/07/2008
1.67
 30,770 1.73 1.73 1.67 0 0 0
24/07/2008
1.73
 73,850 1.78 1.78 1.73 30,100 0 0
23/07/2008
1.78
 30,950 1.83 1.83 1.78 30,000 0 0
22/07/2008
1.83
 33,500 1.88 1.88 1.83 30,000 0 0
21/07/2008
1.88
 8,450 1.93 1.93 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |