CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.80
0.10
(0.64%)
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
(2025-12-29) 		-0.50 -3.03% 997,400 267,500 4.5
16
17
16
2 tháng
(2025-11-28) 		-1.24 -7.18% 2,237,900 977,700 16.3
16
17.24
16
3 tháng
(2025-10-29) 		-0.94 -5.56% 4,072,200 1,474,600 24.9
16
17.73
16
6 tháng
(2025-07-31) 		0.73 4.79% 17,033,600 3,560,200 57.8
14.68
17.73
16
12 tháng
(2025-02-03) 		1.42 9.75% 40,753,653 -520,660 39.5
8.96
17.73
16
24 tháng
(2024-02-07) 		0.26 1.64% 67,009,400 -735,020 35.3
8.96
17.73
16
36 tháng
(2023-02-13) 		-0.11 -0.69% 121,692,531 2,849,603 100.4
8.96
18.40
16
60 tháng
(2021-02-22) 		1.31 8.89% 187,408,112 4,446,793 146.1
8.96
22.16
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
14.52
 44,000 14.81 14.81 14.52 0 1,000 -0.0
12/11/2024
14.71
 16,810 14.81 14.81 14.71 100 0 0.0
11/11/2024
14.81
 11,925 14.90 14.90 14.71 0 0 0
08/11/2024
14.90
 18,315 14.71 14.90 14.71 200 0 0.0
07/11/2024
14.90
 28,400 14.81 14.99 14.62 100 0 0.0
06/11/2024
14.90
 17,000 14.90 14.90 14.71 0 0 0
05/11/2024
14.81
 19,474 14.81 14.81 14.62 0 0 0
04/11/2024
14.71
 6,613 14.71 14.81 14.71 0 0 0
01/11/2024
14.99
 32,210 14.99 15.09 14.71 0 6,000 -0.1
31/10/2024
14.99
 114,530 15.09 15.18 14.71 67,500 0 1.1
30/10/2024
15.18
 147,707 15.09 15.18 14.81 86,300 0 1.4
29/10/2024
15.09
 64,508 14.99 15.09 14.81 9,400 0 0.2
28/10/2024
14.90
 31,120 15.09 15.37 14.71 1,000 0 0.0
25/10/2024
15.27
 53,300 15.37 15.37 14.99 28,700 0 0.5
24/10/2024
15.27
 283,313 14.90 15.37 14.90 81,100 0 1.3
23/10/2024
14.90
 31,900 14.81 14.90 14.71 21,500 0 0.3
22/10/2024
14.90
 61,800 14.81 14.90 14.71 58,100 0 0.9
21/10/2024
14.81
 26,000 14.90 14.90 14.81 13,100 5,000 0.1
18/10/2024
14.71
 30,000 14.81 15.18 14.71 300 15,500 -0.2
17/10/2024
14.81
 71,260 14.81 14.81 14.62 25,700 30,800 -0.1
16/10/2024
14.81
 147,900 14.71 14.81 14.62 0 120,500 -1.9
15/10/2024
14.71
 18,431 14.62 14.81 14.52 300 1,000 -0.0
14/10/2024
14.62
 28,400 14.62 14.81 14.62 700 100 0.0
11/10/2024
14.62
 35,658 14.81 14.81 14.52 500 0 0.0
10/10/2024
14.81
 41,109 14.81 14.81 14.62 200 0 0.0
09/10/2024
14.81
 11,510 14.81 14.81 14.62 300 0 0.0
08/10/2024
14.71
 16,215 14.62 14.81 14.62 400 0 0.0
07/10/2024
14.81
 71,672 14.81 14.90 14.43 100 100 0
04/10/2024
14.81
 52,210 14.81 14.90 14.52 300 0 0.0
03/10/2024
14.81
 74,200 14.99 15.09 14.71 3,200 6,800 -0.1
02/10/2024
14.99
 62,230 14.99 15.09 14.99 30,000 11,200 0.3
01/10/2024
15.09
 102,340 14.99 15.18 14.99 4,100 29,300 -0.4
30/09/2024
14.99
 52,900 15.18 15.18 14.99 2,100 0 0.0
27/09/2024
15.09
 42,055 15.18 15.18 14.99 1,100 0 0.0
26/09/2024
15.18
 30,018 14.99 15.18 14.99 0 0 0
25/09/2024
15.18
 89,202 15.18 15.27 15.09 0 0 0
24/09/2024
15.27
 31,609 15.18 15.27 15.18 0 0 0
23/09/2024
15.27
 36,713 15.27 15.27 15.09 100 0 0.0
20/09/2024
15.18
 81,940 15.27 15.27 15.09 10,100 0 0.2
19/09/2024
15.27
 47,328 15.27 15.27 15.18 0 0 0
18/09/2024
15.37
 44,941 15.27 15.37 15.09 200 0 0.0
17/09/2024
15.09
 15,152 15.27 15.46 15.09 1,000 0 0.0
16/09/2024
14.99
 62,107 15.27 15.27 14.99 400 0 0.0
13/09/2024
15.27
 16,400 15.27 15.37 15.18 0 0 0
12/09/2024
15.37
 31,221 15.46 15.46 15.18 200 0 0.0
11/09/2024
15.18
 80,459 15.46 15.46 15.09 0 0 0
10/09/2024
15.46
 40,736 15.65 15.65 15.37 0 0 0
09/09/2024
15.65
 98,216 15.56 15.74 15.27 0 0 0
06/09/2024
15.74
 14,924 15.84 15.84 15.65 100 0 0.0
05/09/2024
15.84
 93,689 15.84 15.84 15.65 0 0 0
04/09/2024
15.84
 22,401 15.65 15.93 15.65 0 0 0
30/08/2024
15.93
 35,100 15.84 15.93 15.65 5,300 0 0.1
29/08/2024
15.93
 29,100 15.84 15.93 15.74 8,500 0 0.1
28/08/2024
15.74
 111,124 15.84 15.93 15.65 5,900 0 0.1
27/08/2024
15.84
 47,110 15.84 15.84 15.56 800 0 0.0
26/08/2024
15.84
 52,000 15.84 15.93 15.74 12,200 1,000 0.2
23/08/2024
15.84
 36,910 15.84 16.02 15.74 1,100 2,000 -0.0
22/08/2024
15.93
 47,303 15.93 15.93 15.74 7,100 0 0.1
21/08/2024
15.93
 105,015 15.84 16.02 15.74 9,200 10,000 -0.0
20/08/2024
16.02
 159,575 15.84 16.02 15.84 10,000 75,900 -1.1
19/08/2024
15.93
 40,140 15.93 15.93 15.74 0 1,000 -0.0
16/08/2024
15.93
 228,542 15.74 15.93 15.65 100 0 0.0
15/08/2024
15.74
 36,101 16.02 16.02 15.65 21,800 0 0.4
14/08/2024
16.02
 46,009 16.02 16.12 15.84 200 0 0.0
13/08/2024
16.02
 34,567 16.12 16.12 15.74 2,400 0 0.0
12/08/2024
16.12
 40,800 15.93 16.12 15.84 800 0 0.0
09/08/2024
16.12
 61,321 16.12 16.21 14.99 700 0 0.0
08/08/2024
16.21
 119,542 16.12 16.21 15.84 0 700 -0.0
07/08/2024
16.12
 30,084 15.93 16.12 15.74 3,000 0 0.1
06/08/2024
16.12
 41,416 15.65 16.12 15.65 100 0 0.0
05/08/2024
15.84
 57,881 16.02 16.30 15.46 100 0 0.0
02/08/2024
16.30
 124,617 16.12 16.49 15.93 97,900 1,500 1.7
01/08/2024
16.12
 83,142 16.40 16.40 15.84 0 0 0
31/07/2024
16.40
 28,536 15.84 16.40 15.84 6,900 0 0.1
30/07/2024
16.30
 45,906 16.12 16.30 15.84 20,100 0 0.3
29/07/2024
16.30
 42,800 16.02 16.30 15.56 0 0 0
26/07/2024
16.21
 27,730 15.93 16.21 15.93 0 0 0
25/07/2024
16.12
 23,700 16.30 16.40 16.02 100 0 0.0
24/07/2024
16.40
 46,394 16.30 16.49 15.65 4,100 0 0.1
23/07/2024
16.30
 61,301 16.21 16.68 16.02 2,000 0 0.0
22/07/2024
16.59
 85,713 16.68 16.96 16.12 9,900 0 0.2
19/07/2024
16.68
 93,924 16.96 17.15 16.49 23,000 0 0.4
18/07/2024
16.77
 51,410 16.30 17.15 16.30 18,000 900 0.3
17/07/2024
16.77
 164,590 17.15 17.24 16.30 38,600 0 0.7
16/07/2024
17.15
 271,029 16.77 17.15 16.77 0 156,300 -2.8
15/07/2024
16.87
 155,130 17.05 17.34 16.68 0 55,600 -1.0
12/07/2024
17.24
 101,600 17.15 17.34 16.96 100 0 0.0
11/07/2024
17.34
 53,651 17.24 17.43 17.15 3,100 0 0.1
10/07/2024
17.34
 349,031 17.34 17.52 17.05 12,000 0 0.2
09/07/2024
17.34
 124,920 17.34 17.43 16.96 12,200 200 0.2
08/07/2024
17.24
 88,350 17.15 17.34 16.96 8,300 0 0.2
05/07/2024
17.24
 66,639 17.15 17.52 17.05 7,100 0 0.1
04/07/2024
17.34
 286,275 17.15 18.18 17.15 32,000 0 0.6
03/07/2024
17.15
 62,721 16.96 17.24 16.96 11,000 0 0.2
02/07/2024
17.15
 105,375 16.68 17.15 16.68 35,100 0 0.6
01/07/2024
16.87
 53,531 16.96 17.15 16.68 3,300 0 0.1
28/06/2024
16.96
 138,209 17.24 17.34 16.68 20,500 0 0.4
27/06/2024
17.24
 115,811 16.87 17.24 16.77 35,700 0 0.6
26/06/2024
17.24
 213,163 17.34 17.52 16.68 0 100 -0.0
25/06/2024
17.15
 189,759 17.80 17.80 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |