CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.10
0.20
(1.26%)
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
(2026-03-30) 		-0.10 -0.62% 1,042,700 159,000 0
15.70
16.30
16.10
2 tháng
(2026-03-02) 		-2.20 -12.02% 2,972,900 49,000 -1.3
15.50
18.30
16.10
3 tháng
(2026-01-29) 		0 0% 7,145,000 582,200 8.2
15.50
19.40
16.10
6 tháng
(2025-10-31) 		-1.63 -9.20% 10,938,200 1,953,900 31.3
15.50
19.40
16.10
12 tháng
(2025-05-05) 		5.95 58.69% 43,637,400 710,600 53.9
10.05
19.40
16.10
24 tháng
(2024-05-09) 		0.17 1.07% 66,129,569 37,512 46.3
8.96
19.40
16.10
36 tháng
(2023-05-15) 		-0.01 -0.07% 122,012,438 2,461,243 90.7
8.96
19.40
16.10
60 tháng
(2021-05-25) 		1.03 6.86% 187,801,961 5,030,853 154.2
8.96
22.16
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |