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)
01/12/2023
16.54
 146,000 16.26 16.54 16.08 42,900 0 0.8
30/11/2023
16.26
 134,200 16.17 16.45 16.08 49,800 7,100 0.8
29/11/2023
16.17
 256,500 16.08 16.26 15.89 175,200 17,600 2.7
28/11/2023
16.08
 103,400 15.98 16.08 15.71 75,800 5,000 1.2
27/11/2023
15.98
 77,600 15.98 15.98 15.80 46,500 0 0.8
24/11/2023
15.98
 192,600 15.98 15.98 15.71 101,200 0 1.7
23/11/2023
15.98
 182,100 15.80 15.98 15.71 5,300 0 0.1
22/11/2023
15.80
 77,200 15.71 16.08 15.61 5,300 0 0.1
21/11/2023
15.71
 89,900 15.80 15.80 15.61 1,000 0 0.0
20/11/2023
15.80
 69,600 15.71 15.80 15.52 2,100 0 0.0
17/11/2023
15.71
 106,800 15.89 15.89 15.52 100 0 0.0
16/11/2023
15.89
 37,900 15.80 15.98 15.61 5,200 0 0.1
15/11/2023
15.80
 91,700 15.80 16.08 15.80 5,500 0 0.1
14/11/2023
15.80
 39,000 15.71 15.89 15.61 500 0 0.0
13/11/2023
15.71
 46,100 15.80 15.98 15.61 300 0 0.0
10/11/2023
15.80
 107,500 16.08 16.08 15.61 100 0 0.0
09/11/2023
16.08
 138,100 16.26 16.26 15.98 30,500 400 0.5
08/11/2023
16.26
 157,000 15.98 16.36 15.61 106,100 600 1.8
07/11/2023
15.98
 240,800 16.08 16.08 15.71 140,100 4,100 2.3
06/11/2023
16.08
 136,000 15.98 16.08 15.52 26,100 2,300 0.4
03/11/2023
15.98
 141,500 15.71 16.26 15.43 88,300 0 1.5
02/11/2023
15.71
 453,600 15.15 15.98 14.87 120,800 39,900 1.3
01/11/2023
15.15
 91,900 15.61 15.61 14.59 21,800 0 0.4
31/10/2023
15.61
 322,200 15.52 15.80 14.50 110,800 0 1.8
30/10/2023
15.52
 80,700 15.33 15.61 15.06 14,900 0 0.2
27/10/2023
15.33
 81,900 15.61 15.80 15.06 400 0 0.0
26/10/2023
15.61
 356,800 16.73 16.73 14.50 1,100 0 0.0
25/10/2023
16.73
 76,000 16.82 17.01 16.45 9,000 0 0.2
24/10/2023
16.82
 201,100 16.36 17.01 16.26 102,600 0 1.8
23/10/2023
16.36
 73,200 16.91 17.01 16.36 2,000 100 0.0
20/10/2023
16.91
 250,700 16.64 17.01 15.98 3,800 0 0.1
19/10/2023
16.64
 210,100 17.01 17.01 16.36 90,600 0 1.6
18/10/2023
17.01
 380,500 17.10 17.38 16.36 85,200 0 1.5
17/10/2023
17.10
 405,000 17.10 17.38 16.73 130,400 0 2.4
16/10/2023
17.10
 340,500 17.29 17.47 16.91 400 100 0.0
13/10/2023
17.29
 208,900 17.47 17.47 17.10 0 0 0
12/10/2023
17.47
 376,200 17.84 17.84 17.29 1,000 228,000 -4.3
11/10/2023
17.84
 305,500 17.75 17.84 17.56 1,400 243,500 -4.6
10/10/2023
17.75
 379,400 17.84 18.03 17.56 300 177,300 -3.4
09/10/2023
17.84
 367,300 18.03 18.03 17.66 1,700 301,400 -5.7
06/10/2023
18.03
 253,200 18.03 18.12 17.56 3,000 100 0.1
05/10/2023
18.03
 119,600 17.94 18.40 17.84 33,100 0 0.6
04/10/2023
17.94
 148,500 18.12 18.31 16.73 8,200 0 0.2
03/10/2023
18.12
 405,900 18.40 18.49 17.94 21,200 0 0.4
02/10/2023
18.40
 452,300 17.94 18.59 17.94 4,100 105,700 -2.0
29/09/2023
17.94
 270,300 17.94 18.03 17.84 150,400 41,200 2.1
28/09/2023
17.94
 137,900 18.40 18.40 17.66 13,300 12,700 0.0
27/09/2023
18.40
 511,400 17.66 18.40 17.10 245,700 10,000 4.4
26/09/2023
17.66
 669,800 18.49 18.49 17.47 221,900 0 4.3
25/09/2023
18.49
 567,900 18.68 19.05 17.84 54,021 10,000 0.9
22/09/2023
18.68
 1,448,800 18.40 18.77 18.03 94,000 173,100 -1.6
21/09/2023
18.40
 760,900 18.31 18.49 17.94 0 0 0
20/09/2023
18.31
 716,300 18.03 18.59 17.94 17,000 264,000 -4.9
19/09/2023
18.03
 100,600 18.03 18.31 17.84 7,600 100 0.1
18/09/2023
18.03
 211,600 18.12 18.31 17.75 10,700 3,200 0.1
15/09/2023
18.12
 260,600 18.12 18.21 17.84 63,100 0 1.2
14/09/2023
18.12
 337,800 18.31 18.49 17.75 0 0 0
13/09/2023
18.31
 437,400 18.40 18.68 18.21 37,000 0 0.7
12/09/2023
18.40
 381,800 18.12 18.96 18.12 65,200 0 1.3
11/09/2023
18.12
 1,100,800 17.75 18.59 17.75 158,600 34,400 2.4
08/09/2023
17.75
 362,800 17.75 17.84 17.47 3,200 184,900 -3.4
07/09/2023
17.75
 430,300 17.84 17.94 17.56 10,100 207,000 -3.8
06/09/2023
17.84
 269,200 17.94 18.03 17.66 100 46,000 -0.9
05/09/2023
17.94
 258,400 18.03 18.21 17.84 0 119,800 -2.3
31/08/2023
18.03
 248,300 17.66 18.59 17.66 92,500 5,000 1.7
30/08/2023
17.66
 242,800 17.56 17.75 17.47 0 0 0
29/08/2023
17.56
 212,200 17.94 18.03 17.29 35,100 6,500 0.5
28/08/2023
17.94
 126,600 17.75 18.21 17.75 0 0 0
25/08/2023
17.75
 488,200 17.10 18.40 17.19 100 89,900 -1.7
24/08/2023
17.10
 121,900 17.10 17.29 17.01 33,600 0 0.6
23/08/2023
17.10
 77,700 16.91 17.29 16.82 10,500 0 0.2
22/08/2023
16.91
 234,300 16.82 17.19 16.54 15,700 0 0.3
21/08/2023
16.82
 220,800 17.19 17.19 16.64 35,000 0 0.6
18/08/2023
17.19
 438,600 17.94 17.94 16.73 55,800 0 1.0
17/08/2023
17.94
 313,700 18.21 18.40 17.84 7,200 137,200 -2.5
16/08/2023
18.21
 325,700 18.03 18.40 17.94 46,400 44,800 0.0
15/08/2023
18.03
 191,800 17.94 18.12 17.66 10,800 6,500 0.1
14/08/2023
17.94
 263,500 18.03 18.21 17.75 19 5,000 -0.1
11/08/2023
18.03
 341,000 18.68 18.68 17.66 33,000 0 0.7
10/08/2023
18.68
 607,300 18.40 18.87 18.31 264,300 0 5.3
09/08/2023
18.40
 930,200 18.12 18.87 17.94 402,600 500 8.0
08/08/2023
18.12
 644,900 17.75 18.21 17.84 140,423 300 2.7
07/08/2023
17.75
 1,105,900 17.01 17.94 17.01 295,300 5,000 5.5
04/08/2023
17.01
 234,200 17.10 17.29 16.91 63,400 0 1.2
03/08/2023
17.10
 259,900 16.91 17.19 16.91 18,000 0 0.3
02/08/2023
16.91
 310,500 17.01 17.10 16.73 0 0 0
01/08/2023
17.01
 317,300 17.38 17.38 17.01 0 0 0
31/07/2023
17.38
 599,000 17.38 17.56 17.10 50,200 400 0.9
28/07/2023
17.38
 234,800 17.47 17.56 17.29 29,500 0 0.6
27/07/2023
17.47
 417,200 17.56 17.56 17.10 73,000 1,000 1.4
26/07/2023
17.56
 257,200 17.75 17.84 17.29 8,100 0 0.2
25/07/2023
17.75
 319,400 17.75 17.84 17.38 30,000 20,000 0.2
24/07/2023
17.75
 691,600 17.56 18.03 17.56 2,400 100 0.0
21/07/2023
17.56
 603,700 17.19 17.66 17.01 11,000 200 0.2
20/07/2023
17.19
 740,300 16.64 17.19 16.73 61,200 0 1.1
19/07/2023
16.64
 189,600 16.73 16.91 16.64 100 0 0.0
18/07/2023
16.73
 132,100 16.91 17.01 16.73 0 0 0
17/07/2023
16.91
 217,800 16.91 17.10 16.82 100 17,300 -0.3
14/07/2023
16.91
 314,200 16.82 17.10 16.73 61,700 0 1.1
13/07/2023
16.82
 336,200 16.73 16.82 16.64 5,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |