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)
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
18/07/2008
1.93
 13,020 1.98 1.98 1.93 500 0 0
17/07/2008
1.98
 103,130 2.04 2.04 1.98 0 29,900 0
16/07/2008
2.04
 162,630 2.06 2.06 2.01 200 300 0
15/07/2008
2.06
 94,560 2.01 2.06 2.00 0 10,510 0
14/07/2008
2.01
 19,160 1.96 2.01 2.01 100 0 0
11/07/2008
1.96
 147,230 1.91 1.96 1.91 0 0 0
10/07/2008
1.91
 218,650 1.95 1.95 1.89 0 19,900 0
09/07/2008
1.95
 92,960 2.00 2.02 1.95 0 0 0
08/07/2008
2.00
 1,310 2.05 2.05 2.00 0 0 0
07/07/2008
2.05
 129,190 2.10 2.13 2.05 2,500 0 0
04/07/2008
2.10
 58,650 2.05 2.10 2.10 19,900 0 0
03/07/2008
2.05
 79,090 2.00 2.05 2.01 5,000 0 0
02/07/2008
2.00
 65,400 1.95 2.00 1.93 1,090 0 0
01/07/2008
1.95
 256,990 1.89 1.95 1.84 0 208,210 0
30/06/2008
1.89
 118,890 1.95 1.95 1.89 3,000 96,150 0
27/06/2008
1.95
 81,770 2.00 2.00 1.95 10,000 66,660 0
26/06/2008
2.00
 49,100 2.05 2.09 2.00 30,000 21,940 0
25/06/2008
2.05
 22,750 2.00 2.05 2.05 2,000 6,490 0
24/06/2008
2.00
 151,200 1.98 2.04 1.93 60,100 135,500 0
23/06/2008
1.98
 21,760 2.04 2.04 1.98 0 18,760 0
20/06/2008
2.04
 31,530 2.09 2.09 2.04 30,300 30,030 0
19/06/2008
2.09
 38,930 2.15 2.15 2.09 37,010 21,870 0
18/06/2008
2.15
 31,900 2.19 2.23 2.15 100 10,220 0
17/06/2008
2.19
 970 2.15 2.19 2.19 0 0 0
16/06/2008
2.15
 20,830 2.11 2.15 2.15 8,000 0 0
13/06/2008
2.11
 67,750 2.07 2.11 2.04 37,190 0 0
12/06/2008
2.07
 18,840 2.11 2.11 2.07 2,000 0 0
11/06/2008
2.11
 58,580 2.10 2.14 2.06 20,600 0 0
10/06/2008
2.10
 500 2.14 2.14 2.10 0 0 0
09/06/2008
2.14
 1,300 2.18 2.18 2.14 0 0 0
06/06/2008
2.18
 5,160 2.22 2.22 2.18 0 0 0
05/06/2008
2.22
 1,020 2.25 2.25 2.22 0 0 0
04/06/2008
2.25
 2,010 2.29 2.29 2.25 10 0 0
03/06/2008
2.29
 410 2.33 2.33 2.29 0 0 0
02/06/2008
2.33
 3,130 2.37 2.37 2.33 1,000 0 0
30/05/2008
2.37
 1,300 2.41 2.41 2.37 50,080 0 0
29/05/2008
2.41
 0 2.41 2.41 2.41 0 0 0
28/05/2008
2.41
 0 2.41 2.41 2.41 0 0 0
27/05/2008
2.41
 0 2.41 2.41 2.41 0 0 0
26/05/2008
2.41
 380 2.45 2.45 2.41 0 0 0
23/05/2008
2.45
 2,330 2.49 2.49 2.45 1,200 0 0
22/05/2008
2.49
 131,380 2.52 2.52 2.49 128,500 0 0
21/05/2008
2.52
 7,740 2.56 2.56 2.52 4,940 0 0
20/05/2008
2.56
 2,000 2.62 2.62 2.56 0 0 0
19/05/2008
2.62
 3,900 2.67 2.67 2.62 100 0 0
16/05/2008
2.67
 53,240 2.72 2.77 2.67 31,300 0 0
15/05/2008
2.72
 1,170 2.77 2.77 2.72 700 0 0
14/05/2008
2.77
 3,710 2.82 2.82 2.77 0 3,010 0
13/05/2008
2.82
 1,310 2.87 2.87 2.82 0 0 0
12/05/2008
2.87
 2,200 2.92 2.92 2.87 1,000 0 0
09/05/2008
2.92
 5,210 2.98 2.98 2.92 800 0 0
08/05/2008
2.98
 57,630 3.03 3.03 2.98 0 0 0
07/05/2008
3.03
 102,100 3.08 3.08 3.03 96,670 0 0
06/05/2008
3.08
 57,910 3.13 3.13 3.08 50,000 0 0
05/05/2008
3.13
 50,400 3.08 3.13 3.12 35,200 0 0
29/04/2008
3.08
 52,270 3.03 3.08 3.03 44,520 0 0
28/04/2008
3.03
 39,920 2.98 3.03 2.94 25,180 0 0
25/04/2008
2.98
 15,960 3.03 3.03 2.98 150 0 0
24/04/2008
3.03
 33,080 3.08 3.08 3.03 23,300 0 0
23/04/2008
3.08
 43,550 3.13 3.13 3.08 32,000 0 0
22/04/2008
3.13
 40,590 3.13 3.14 3.12 34,670 0 0
21/04/2008
3.13
 80,650 3.08 3.13 3.09 76,690 15,380 0

Chính sách bảo mật | Điều khoản sử dụng |