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)
24/06/2024
17.34
 339,212 17.71 18.83 16.96 2,900 0 0.1
21/06/2024
17.71
 974,912 17.05 18.83 17.05 200 7,000 -0.1
20/06/2024
17.05
 95,508 16.87 17.24 16.77 33,600 0 0.6
19/06/2024
17.05
 148,546 16.87 17.34 16.77 10,000 0 0.2
18/06/2024
16.87
 130,507 16.59 16.87 16.59 63,200 2,900 1.1
17/06/2024
16.49
 189,454 17.05 17.15 16.40 500 0 0.0
14/06/2024
17.24
 229,559 17.34 17.52 16.77 11,600 0 0.2
13/06/2024
17.24
 414,401 17.62 17.80 16.87 0 207,100 -3.8
12/06/2024
17.24
 301,158 17.15 17.52 17.05 600 165,000 -3.0
11/06/2024
17.34
 549,644 17.52 17.71 16.77 0 300,200 -4.5
10/06/2024
17.62
 419,798 17.43 17.80 17.24 0 22,600 -0.4
07/06/2024
17.43
 381,952 17.43 17.99 17.34 0 0 0
06/06/2024
17.43
 734,138 16.40 17.52 16.40 0 0 0
05/06/2024
16.40
 204,922 16.30 16.49 16.30 40,800 62,400 -0.4
04/06/2024
16.30
 178,100 16.40 16.49 16.30 6,000 64,000 -1.0
03/06/2024
16.30
 266,530 16.21 16.59 16.12 0 79,100 -1.4
31/05/2024
16.21
 88,617 16.12 16.40 15.93 29,600 0 0.5
30/05/2024
16.12
 160,501 16.12 16.21 15.84 0 98,000 -1.7
29/05/2024
16.30
 228,301 16.21 16.59 16.12 17,600 40,000 -0.4
28/05/2024
16.30
 102,304 16.12 16.40 16.02 23,000 0 0.4
27/05/2024
16.21
 76,022 16.49 16.59 16.02 12,900 0 0.2
24/05/2024
16.49
 140,666 16.68 16.77 16.02 17,300 0 0.3
23/05/2024
16.68
 278,496 16.21 16.68 16.12 30,500 0 0.5
22/05/2024
16.30
 185,701 16.02 16.30 16.02 64,200 0 1.1
21/05/2024
16.02
 167,431 15.84 16.21 15.84 67,300 0 1.2
20/05/2024
16.02
 94,325 15.74 16.02 15.74 49,500 0 0.8
17/05/2024
16.02
 241,924 15.74 16.02 15.65 5,800 112,800 -1.8
16/05/2024
15.74
 141,500 15.56 15.84 15.46 43,900 0 0.7
15/05/2024
15.46
 71,473 15.37 15.56 15.37 6,600 3,900 0.0
14/05/2024
15.37
 103,512 15.37 15.37 15.18 0 0 0
13/05/2024
15.37
 121,907 15.74 15.74 15.18 0 0 0
10/05/2024
15.74
 101,697 16.12 16.12 15.56 0 61,500 -1.0
09/05/2024
15.93
 378,649 15.46 16.30 15.46 0 207,928 -3.5
08/05/2024
15.37
 83,802 15.27 15.37 15.09 10,900 0 0.2
07/05/2024
15.27
 55,706 15.09 15.27 14.99 600 0 0.0
06/05/2024
15.18
 78,527 15.46 15.56 14.99 700 0 0.0
03/05/2024
15.37
 168,711 15.56 15.56 14.90 41,600 0 0.7
02/05/2024
15.56
 36,022 15.56 15.56 15.27 20,700 500 0.3
26/04/2024
15.84
 41,111 15.18 15.84 15.18 29,300 0 0.5
25/04/2024
15.37
 43,811 15.09 15.46 15.09 5,800 0 0.1
24/04/2024
14.81
 65,705 14.99 15.27 14.90 10,400 300 0.2
23/04/2024
14.90
 40,966 14.99 14.99 14.71 300 1,700 -0.0
22/04/2024
15.09
 44,206 14.99 15.09 14.81 0 14,900 -0.2
19/04/2024
14.99
 69,772 14.99 15.09 14.71 1,028 0 0.0
17/04/2024
14.99
 40,200 15.09 15.37 14.90 0 12,000 -0.2
16/04/2024
15.18
 196,213 15.37 15.37 14.71 0 83,600 -1.3
15/04/2024
15.37
 169,059 15.84 15.84 15.37 100 0 0.0
12/04/2024
15.84
 67,118 15.93 15.93 15.74 0 22,900 -0.4
11/04/2024
15.93
 21,805 15.93 15.93 15.84 5,000 0 0.1
10/04/2024
15.93
 28,711 15.84 15.93 15.84 0 11,700 -0.2
09/04/2024
15.74
 69,000 15.74 15.84 15.65 100 0 0.0
08/04/2024
15.93
 103,907 16.02 16.02 15.74 600 13,800 -0.2
05/04/2024
16.02
 119,605 16.12 16.12 15.93 0 49,400 -0.8
04/04/2024
16.12
 111,231 16.30 16.30 16.12 1,000 32,500 -0.5
03/04/2024
16.49
 109,715 16.59 16.59 16.21 0 59,000 -1.0
02/04/2024
16.40
 125,841 16.49 16.49 16.40 7,000 50,600 -0.8
01/04/2024
16.40
 86,423 16.49 16.68 16.40 2,000 30,000 -0.5
29/03/2024
16.68
 42,211 16.68 16.77 16.49 1,900 100 0.0
28/03/2024
16.68
 124,802 16.77 16.77 16.49 100 0 0.0
27/03/2024
16.77
 84,848 16.77 16.87 16.59 400 0 0.0
26/03/2024
16.77
 173,334 16.77 16.77 16.68 110,000 0 2.0
25/03/2024
16.77
 29,820 16.68 16.87 16.49 800 20 0.0
22/03/2024
16.87
 57,985 16.87 16.96 16.68 700 0 0.0
21/03/2024
16.96
 111,977 16.77 16.96 16.77 100 5,000 -0.1
20/03/2024
16.87
 45,996 16.68 16.96 16.68 19,100 0 0.3
19/03/2024
16.87
 77,441 16.77 16.96 16.59 25,300 0 0.5
18/03/2024
16.96
 192,824 17.05 17.15 16.40 5,600 1,500 0.1
15/03/2024
17.05
 226,398 16.87 17.15 16.68 151,200 0 2.8
14/03/2024
16.87
 107,853 16.87 16.96 16.68 0 35,300 -0.6
13/03/2024
16.96
 185,631 16.87 17.05 16.77 300 98,200 -1.8
12/03/2024
16.87
 432,200 16.68 16.87 16.49 5,300 0 0.1
11/03/2024
16.68
 186,706 16.59 16.87 16.49 0 62,400 -1.1
08/03/2024
16.49
 184,439 16.68 16.68 16.49 15,800 200 0.3
07/03/2024
16.68
 85,405 16.49 16.68 16.49 0 0 0
06/03/2024
16.68
 148,812 16.68 16.68 16.59 0 50,000 -0.9
05/03/2024
16.77
 228,440 16.68 16.77 16.59 70,000 34,000 0.6
04/03/2024
16.68
 260,943 16.59 16.77 16.59 100 171,900 -3.0
01/03/2024
16.68
 222,443 16.49 16.77 16.49 54,300 800 1.0
29/02/2024
16.59
 151,905 16.49 16.68 16.30 50,300 1,800 0.9
28/02/2024
16.59
 107,943 16.59 16.77 16.40 0 0 0
27/02/2024
16.77
 103,340 16.77 16.77 16.49 15,000 1,100 0.2
26/02/2024
16.77
 403,858 16.49 16.96 16.49 4,800 123,000 -2.1
23/02/2024
16.49
 370,082 16.40 16.87 16.30 200,600 240 3.6
22/02/2024
16.49
 276,525 16.21 16.59 16.21 208,300 1,000 3.7
21/02/2024
16.30
 258,610 16.12 16.30 16.12 123,900 600 2.1
20/02/2024
16.12
 238,771 16.02 16.12 15.93 87,500 58,900 0.5
19/02/2024
16.02
 332,370 16.02 16.02 15.84 79,200 152,000 -1.2
16/02/2024
16.02
 129,244 15.74 16.02 15.65 42,800 0 0.7
15/02/2024
15.84
 452,008 15.74 15.84 15.56 0 430,600 -7.2
07/02/2024
15.74
 51,000 15.84 15.93 15.65 11,500 0 0.2
06/02/2024
15.74
 25,800 15.65 15.84 15.56 0 0 0
05/02/2024
15.65
 71,666 15.65 15.74 15.56 1,000 0 0.0
02/02/2024
15.84
 23,310 15.74 15.84 15.74 100 0 0.0
01/02/2024
15.74
 36,636 15.74 15.93 15.65 0 5,000 -0.1
31/01/2024
15.93
 82,520 15.93 16.02 15.74 3,900 31,900 -0.5
30/01/2024
15.93
 35,905 16.02 16.12 15.84 1,200 700 0.0
29/01/2024
15.93
 62,829 16.40 16.40 15.74 10,200 6,100 0.1
26/01/2024
16.12
 50,969 15.93 16.30 15.93 27,600 3,500 0.4
25/01/2024
16.12
 71,353 16.02 16.21 15.93 38,400 0 0.7
24/01/2024
16.02
 210,600 15.84 16.21 15.84 114,200 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |