CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.50
0.10
(0.61%)
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
(2026-02-11) 		-1.70 -9.44% 3,650,800 280,400 5.2
15.60
19.40
16.50
2 tháng
(2026-01-12) 		-0.30 -1.81% 6,039,600 561,200 9.9
15.60
19.40
16.50
3 tháng
(2025-12-15) 		-0.05 -0.31% 7,337,000 1,292,400 22.1
15.60
19.40
16.50
6 tháng
(2025-09-15) 		-0.45 -2.66% 12,563,200 2,061,600 35.3
15.56
19.40
16.50
12 tháng
(2025-03-18) 		3.40 26.32% 44,471,700 -179,300 46.0
8.96
19.40
16.50
24 tháng
(2024-03-25) 		-0.47 -2.82% 66,899,551 -213,380 44.2
8.96
19.40
16.50
36 tháng
(2023-03-29) 		0.74 4.74% 125,420,874 3,237,643 107.3
8.96
19.40
16.50
60 tháng
(2021-04-08) 		1.03 6.72% 188,765,342 4,934,093 155.2
8.96
22.16
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
17.21
 376,200 17.58 17.58 17.03 1,000 228,000 -4.3
11/10/2023
17.58
 305,500 17.48 17.58 17.30 1,400 243,500 -4.6
10/10/2023
17.48
 379,400 17.58 17.76 17.30 300 177,300 -3.4
09/10/2023
17.58
 367,300 17.76 17.76 17.39 1,700 301,400 -5.7
06/10/2023
17.76
 253,200 17.76 17.85 17.30 3,000 100 0.1
05/10/2023
17.76
 119,600 17.67 18.13 17.58 33,100 0 0.6
04/10/2023
17.67
 148,500 17.85 18.03 16.48 8,200 0 0.2
03/10/2023
17.85
 405,900 18.13 18.22 17.67 21,200 0 0.4
02/10/2023
18.13
 452,300 17.67 18.31 17.67 4,100 105,700 -2.0
29/09/2023
17.67
 270,300 17.67 17.76 17.58 150,400 41,200 2.1
28/09/2023
17.67
 137,900 18.13 18.13 17.39 13,300 12,700 0.0
27/09/2023
18.13
 511,400 17.39 18.13 16.84 245,700 10,000 4.4
26/09/2023
17.39
 669,800 18.22 18.22 17.21 221,900 0 4.3
25/09/2023
18.22
 567,900 18.40 18.77 17.58 54,021 10,000 0.9
22/09/2023
18.40
 1,448,800 18.13 18.49 17.76 94,000 173,100 -1.6
21/09/2023
18.13
 760,900 18.03 18.22 17.67 0 0 0
20/09/2023
18.03
 716,300 17.76 18.31 17.67 17,000 264,000 -4.9
19/09/2023
17.76
 100,600 17.76 18.03 17.58 7,600 100 0.1
18/09/2023
17.76
 211,600 17.85 18.03 17.48 10,700 3,200 0.1
15/09/2023
17.85
 260,600 17.85 17.94 17.58 63,100 0 1.2
14/09/2023
17.85
 337,800 18.03 18.22 17.48 0 0 0
13/09/2023
18.03
 437,400 18.13 18.40 17.94 37,000 0 0.7
12/09/2023
18.13
 381,800 17.85 18.67 17.85 65,200 0 1.3
11/09/2023
17.85
 1,100,800 17.48 18.31 17.48 158,600 34,400 2.4
08/09/2023
17.48
 362,800 17.48 17.58 17.21 3,200 184,900 -3.4
07/09/2023
17.48
 430,300 17.58 17.67 17.30 10,100 207,000 -3.8
06/09/2023
17.58
 269,200 17.67 17.76 17.39 100 46,000 -0.9
05/09/2023
17.67
 258,400 17.76 17.94 17.58 0 119,800 -2.3
31/08/2023
17.76
 248,300 17.39 18.31 17.39 92,500 5,000 1.7
30/08/2023
17.39
 242,800 17.30 17.48 17.21 0 0 0
29/08/2023
17.30
 212,200 17.67 17.76 17.03 35,100 6,500 0.5
28/08/2023
17.67
 126,600 17.48 17.94 17.48 0 0 0
25/08/2023
17.48
 488,200 16.84 18.13 16.94 100 89,900 -1.7
24/08/2023
16.84
 121,900 16.84 17.03 16.75 33,600 0 0.6
23/08/2023
16.84
 77,700 16.66 17.03 16.57 10,500 0 0.2
22/08/2023
16.66
 234,300 16.57 16.94 16.29 15,700 0 0.3
21/08/2023
16.57
 220,800 16.94 16.94 16.39 35,000 0 0.6
18/08/2023
16.94
 438,600 17.67 17.67 16.48 55,800 0 1.0
17/08/2023
17.67
 313,700 17.94 18.13 17.58 7,200 137,200 -2.5
16/08/2023
17.94
 325,700 17.76 18.13 17.67 46,400 44,800 0.0
15/08/2023
17.76
 191,800 17.67 17.85 17.39 10,800 6,500 0.1
14/08/2023
17.67
 263,500 17.76 17.94 17.48 19 5,000 -0.1
11/08/2023
17.76
 341,000 18.40 18.40 17.39 33,000 0 0.7
10/08/2023
18.40
 607,300 18.13 18.58 18.03 264,300 0 5.3
09/08/2023
18.13
 930,200 17.85 18.58 17.67 402,600 500 8.0
08/08/2023
17.85
 644,900 17.48 17.94 17.58 140,423 300 2.7
07/08/2023
17.48
 1,105,900 16.75 17.67 16.75 295,300 5,000 5.5
04/08/2023
16.75
 234,200 16.84 17.03 16.66 63,400 0 1.2
03/08/2023
16.84
 259,900 16.66 16.94 16.66 18,000 0 0.3
02/08/2023
16.66
 310,500 16.75 16.84 16.48 0 0 0
01/08/2023
16.75
 317,300 17.12 17.12 16.75 0 0 0
31/07/2023
17.12
 599,000 17.12 17.30 16.84 50,200 400 0.9
28/07/2023
17.12
 234,800 17.21 17.30 17.03 29,500 0 0.6
27/07/2023
17.21
 417,200 17.30 17.30 16.84 73,000 1,000 1.4
26/07/2023
17.30
 257,200 17.48 17.58 17.03 8,100 0 0.2
25/07/2023
17.48
 319,400 17.48 17.58 17.12 30,000 20,000 0.2
24/07/2023
17.48
 691,600 17.30 17.76 17.30 2,400 100 0.0
21/07/2023
17.30
 603,700 16.94 17.39 16.75 11,000 200 0.2
20/07/2023
16.94
 740,300 16.39 16.94 16.48 61,200 0 1.1
19/07/2023
16.39
 189,600 16.48 16.66 16.39 100 0 0.0
18/07/2023
16.48
 132,100 16.66 16.75 16.48 0 0 0
17/07/2023
16.66
 217,800 16.66 16.84 16.57 100 17,300 -0.3
14/07/2023
16.66
 314,200 16.57 16.84 16.48 61,700 0 1.1
13/07/2023
16.57
 336,200 16.48 16.57 16.39 5,300 0 0.1
12/07/2023
16.48
 176,800 16.57 16.57 16.29 10,100 0 0.2
11/07/2023
16.57
 142,900 16.57 16.66 16.39 22,700 0 0.4
10/07/2023
16.57
 297,500 16.39 16.57 16.29 100,100 0 1.8
07/07/2023
16.39
 494,300 16.29 16.57 16.11 0 141,100 -2.5
06/07/2023
16.29
 247,100 16.48 16.57 16.11 2,800 0 0.1
05/07/2023
16.48
 179,700 16.66 16.66 16.39 200 0 0.0
04/07/2023
16.66
 191,406 16.66 16.66 16.48 3,200 35,700 -0.6
03/07/2023
16.66
 464,900 16.39 16.66 16.20 17,200 252,300 -4.2
30/06/2023
16.39
 160,600 16.29 16.48 16.29 20,100 100 0.4
29/06/2023
16.29
 201,118 16.48 16.66 16.20 115,000 100 2.1
28/06/2023
16.48
 368,430 16.66 16.75 16.39 2,200 0 0.0
27/06/2023
16.66
 143,802 16.66 16.75 16.57 45,200 0 0.8
26/06/2023
16.66
 170,657 16.75 16.84 16.57 1,000 0 0.0
23/06/2023
16.75
 333,669 16.66 16.94 16.48 197,900 0 3.6
22/06/2023
16.66
 347,900 16.75 16.94 16.66 7,100 100 0.1
21/06/2023
16.75
 330,960 16.84 16.94 16.57 110,900 12,700 1.8
20/06/2023
16.84
 130,720 17.03 17.03 16.66 300 0 0.0
19/06/2023
17.03
 186,094 17.21 17.21 16.75 38,100 100 0.7
16/06/2023
17.21
 493,090 16.94 17.21 16.75 329,700 5,000 6.0
15/06/2023
16.94
 246,888 17.03 17.12 16.66 68,000 0 1.3
14/06/2023
17.03
 637,600 16.75 17.03 16.66 374,700 42,000 6.1
13/06/2023
16.75
 291,471 16.75 16.94 16.66 0 0 0
12/06/2023
16.75
 403,551 16.75 16.75 16.39 19,100 20,000 -0.0
09/06/2023
16.75
 283,627 16.57 16.75 16.48 27,100 0 0.5
08/06/2023
16.57
 470,069 16.84 16.94 16.57 46,300 58,100 -0.2
07/06/2023
16.84
 615,730 16.75 16.84 16.48 146,800 26,000 2.2
06/06/2023
16.75
 542,685 16.75 17.03 16.57 100 238,000 -4.4
05/06/2023
16.75
 1,529,133 16.11 16.94 15.93 35,400 799,800 -13.7
02/06/2023
16.11
 454,249 15.93 16.11 15.75 17,100 177,500 -2.8
01/06/2023
15.93
 186,408 16.02 16.20 15.75 700 95,400 -1.6
31/05/2023
16.02
 98,214 16.20 16.20 15.84 18,200 100 0.3
30/05/2023
16.20
 69,907 16.02 16.29 15.84 5,300 0 0.1
29/05/2023
16.02
 31,702 15.84 16.29 15.93 12,500 54,500 -0.7
26/05/2023
15.84
 123,900 15.93 15.93 15.56 400 0 0.0
25/05/2023
15.93
 99,000 16.11 16.11 15.84 0 0 0
24/05/2023
16.11
 66,177 16.20 16.48 16.11 3,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |