CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17
-0.20
(-1.16%)
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
(2025-11-04) 		-0.60 -3.41% 1,269,800 230,400 4.0
16.60
17.60
17.30
2 tháng
(2025-10-06) 		0 0% 3,337,800 776,000 13.3
15.80
18
17.30
3 tháng
(2025-09-05) 		0.70 4.29% 6,273,700 656,200 11.3
15.80
18
17.30
6 tháng
(2025-06-09) 		6.60 63.46% 29,923,500 1,122,000 35.3
10.40
18
17.30
12 tháng
(2024-12-09) 		2.10 14.09% 40,630,795 -641,860 36.1
9.10
18
17.30
24 tháng
(2023-12-15) 		0.73 4.50% 67,471,801 -1,397,620 24.3
9.10
18
17.30
36 tháng
(2022-12-20) 		0.92 5.74% 123,625,602 2,878,903 101.8
9.10
18.68
17.30
60 tháng
(2020-12-30) 		4.86 39.99% 189,263,709 3,542,043 130.7
9.10
22.49
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
15.51
 31,609 15.41 15.51 15.41 0 0 0
23/09/2024
15.51
 36,713 15.51 15.51 15.32 100 0 0.0
20/09/2024
15.41
 81,940 15.51 15.51 15.32 10,100 0 0.2
19/09/2024
15.51
 47,328 15.51 15.51 15.41 0 0 0
18/09/2024
15.60
 44,941 15.51 15.60 15.32 200 0 0.0
17/09/2024
15.32
 15,152 15.51 15.70 15.32 1,000 0 0.0
16/09/2024
15.22
 62,107 15.51 15.51 15.22 400 0 0.0
13/09/2024
15.51
 16,400 15.51 15.60 15.41 0 0 0
12/09/2024
15.60
 31,221 15.70 15.70 15.41 200 0 0.0
11/09/2024
15.41
 80,459 15.70 15.70 15.32 0 0 0
10/09/2024
15.70
 40,736 15.89 15.89 15.60 0 0 0
09/09/2024
15.89
 98,216 15.79 15.98 15.51 0 0 0
06/09/2024
15.98
 14,924 16.08 16.08 15.89 100 0 0.0
05/09/2024
16.08
 93,689 16.08 16.08 15.89 0 0 0
04/09/2024
16.08
 22,401 15.89 16.17 15.89 0 0 0
30/08/2024
16.17
 35,100 16.08 16.17 15.89 5,300 0 0.1
29/08/2024
16.17
 29,100 16.08 16.17 15.98 8,500 0 0.1
28/08/2024
15.98
 111,124 16.08 16.17 15.89 5,900 0 0.1
27/08/2024
16.08
 47,110 16.08 16.08 15.79 800 0 0.0
26/08/2024
16.08
 52,000 16.08 16.17 15.98 12,200 1,000 0.2
23/08/2024
16.08
 36,910 16.08 16.27 15.98 1,100 2,000 -0.0
22/08/2024
16.17
 47,303 16.17 16.17 15.98 7,100 0 0.1
21/08/2024
16.17
 105,015 16.08 16.27 15.98 9,200 10,000 -0.0
20/08/2024
16.27
 159,575 16.08 16.27 16.08 10,000 75,900 -1.1
19/08/2024
16.17
 40,140 16.17 16.17 15.98 0 1,000 -0.0
16/08/2024
16.17
 228,542 15.98 16.17 15.89 100 0 0.0
15/08/2024
15.98
 36,101 16.27 16.27 15.89 21,800 0 0.4
14/08/2024
16.27
 46,009 16.27 16.36 16.08 200 0 0.0
13/08/2024
16.27
 34,567 16.36 16.36 15.98 2,400 0 0.0
12/08/2024
16.36
 40,800 16.17 16.36 16.08 800 0 0.0
09/08/2024
16.36
 61,321 16.36 16.46 15.22 700 0 0.0
08/08/2024
16.46
 119,542 16.36 16.46 16.08 0 700 -0.0
07/08/2024
16.36
 30,084 16.17 16.36 15.98 3,000 0 0.1
06/08/2024
16.36
 41,416 15.89 16.36 15.89 100 0 0.0
05/08/2024
16.08
 57,881 16.27 16.55 15.70 100 0 0.0
02/08/2024
16.55
 124,617 16.36 16.74 16.17 97,900 1,500 1.7
01/08/2024
16.36
 83,142 16.65 16.65 16.08 0 0 0
31/07/2024
16.65
 28,536 16.08 16.65 16.08 6,900 0 0.1
30/07/2024
16.55
 45,906 16.36 16.55 16.08 20,100 0 0.3
29/07/2024
16.55
 42,800 16.27 16.55 15.79 0 0 0
26/07/2024
16.46
 27,730 16.17 16.46 16.17 0 0 0
25/07/2024
16.36
 23,700 16.55 16.65 16.27 100 0 0.0
24/07/2024
16.65
 46,394 16.55 16.74 15.89 4,100 0 0.1
23/07/2024
16.55
 61,301 16.46 16.93 16.27 2,000 0 0.0
22/07/2024
16.84
 85,713 16.93 17.22 16.36 9,900 0 0.2
19/07/2024
16.93
 93,924 17.22 17.41 16.74 23,000 0 0.4
18/07/2024
17.03
 51,410 16.55 17.41 16.55 18,000 900 0.3
17/07/2024
17.03
 164,590 17.41 17.50 16.55 38,600 0 0.7
16/07/2024
17.41
 271,029 17.03 17.41 17.03 0 156,300 -2.8
15/07/2024
17.12
 155,130 17.31 17.60 16.93 0 55,600 -1.0
12/07/2024
17.50
 101,600 17.41 17.60 17.22 100 0 0.0
11/07/2024
17.60
 53,651 17.50 17.69 17.41 3,100 0 0.1
10/07/2024
17.60
 349,031 17.60 17.79 17.31 12,000 0 0.2
09/07/2024
17.60
 124,920 17.60 17.69 17.22 12,200 200 0.2
08/07/2024
17.50
 88,350 17.41 17.60 17.22 8,300 0 0.2
05/07/2024
17.50
 66,639 17.41 17.79 17.31 7,100 0 0.1
04/07/2024
17.60
 286,275 17.41 18.46 17.41 32,000 0 0.6
03/07/2024
17.41
 62,721 17.22 17.50 17.22 11,000 0 0.2
02/07/2024
17.41
 105,375 16.93 17.41 16.93 35,100 0 0.6
01/07/2024
17.12
 53,531 17.22 17.41 16.93 3,300 0 0.1
28/06/2024
17.22
 138,209 17.50 17.60 16.93 20,500 0 0.4
27/06/2024
17.50
 115,811 17.12 17.50 17.03 35,700 0 0.6
26/06/2024
17.50
 213,163 17.60 17.79 16.93 0 100 -0.0
25/06/2024
17.41
 189,759 18.07 18.07 17.12 0 0 0
24/06/2024
17.60
 339,212 17.98 19.12 17.22 2,900 0 0.1
21/06/2024
17.98
 974,912 17.31 19.12 17.31 200 7,000 -0.1
20/06/2024
17.31
 95,508 17.12 17.50 17.03 33,600 0 0.6
19/06/2024
17.31
 148,546 17.12 17.60 17.03 10,000 0 0.2
18/06/2024
17.12
 130,507 16.84 17.12 16.84 63,200 2,900 1.1
17/06/2024
16.74
 189,454 17.31 17.41 16.65 500 0 0.0
14/06/2024
17.50
 229,559 17.60 17.79 17.03 11,600 0 0.2
13/06/2024
17.50
 414,401 17.88 18.07 17.12 0 207,100 -3.8
12/06/2024
17.50
 301,158 17.41 17.79 17.31 600 165,000 -3.0
11/06/2024
17.60
 549,644 17.79 17.98 17.03 0 300,200 -4.5
10/06/2024
17.88
 419,798 17.69 18.07 17.50 0 22,600 -0.4
07/06/2024
17.69
 381,952 17.69 18.27 17.60 0 0 0
06/06/2024
17.69
 734,138 16.65 17.79 16.65 0 0 0
05/06/2024
16.65
 204,922 16.55 16.74 16.55 40,800 62,400 -0.4
04/06/2024
16.55
 178,100 16.65 16.74 16.55 6,000 64,000 -1.0
03/06/2024
16.55
 266,530 16.46 16.84 16.36 0 79,100 -1.4
31/05/2024
16.46
 88,617 16.36 16.65 16.17 29,600 0 0.5
30/05/2024
16.36
 160,501 16.36 16.46 16.08 0 98,000 -1.7
29/05/2024
16.55
 228,301 16.46 16.84 16.36 17,600 40,000 -0.4
28/05/2024
16.55
 102,304 16.36 16.65 16.27 23,000 0 0.4
27/05/2024
16.46
 76,022 16.74 16.84 16.27 12,900 0 0.2
24/05/2024
16.74
 140,666 16.93 17.03 16.27 17,300 0 0.3
23/05/2024
16.93
 278,496 16.46 16.93 16.36 30,500 0 0.5
22/05/2024
16.55
 185,701 16.27 16.55 16.27 64,200 0 1.1
21/05/2024
16.27
 167,431 16.08 16.46 16.08 67,300 0 1.2
20/05/2024
16.27
 94,325 15.98 16.27 15.98 49,500 0 0.8
17/05/2024
16.27
 241,924 15.98 16.27 15.89 5,800 112,800 -1.8
16/05/2024
15.98
 141,500 15.79 16.08 15.70 43,900 0 0.7
15/05/2024
15.70
 71,473 15.60 15.79 15.60 6,600 3,900 0.0
14/05/2024
15.60
 103,512 15.60 15.60 15.41 0 0 0
13/05/2024
15.60
 121,907 15.98 15.98 15.41 0 0 0
10/05/2024
15.98
 101,697 16.36 16.36 15.79 0 61,500 -1.0
09/05/2024
16.17
 378,649 15.70 16.55 15.70 0 207,928 -3.5
08/05/2024
15.60
 83,802 15.51 15.60 15.32 10,900 0 0.2
07/05/2024
15.51
 55,706 15.32 15.51 15.22 600 0 0.0
06/05/2024
15.41
 78,527 15.70 15.79 15.22 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |