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)
12/07/2023
16.73
 176,800 16.82 16.82 16.54 10,100 0 0.2
11/07/2023
16.82
 142,900 16.82 16.91 16.64 22,700 0 0.4
10/07/2023
16.82
 297,500 16.64 16.82 16.54 100,100 0 1.8
07/07/2023
16.64
 494,300 16.54 16.82 16.36 0 141,100 -2.5
06/07/2023
16.54
 247,100 16.73 16.82 16.36 2,800 0 0.1
05/07/2023
16.73
 179,700 16.91 16.91 16.64 200 0 0.0
04/07/2023
16.91
 191,406 16.91 16.91 16.73 3,200 35,700 -0.6
03/07/2023
16.91
 464,900 16.64 16.91 16.45 17,200 252,300 -4.2
30/06/2023
16.64
 160,600 16.54 16.73 16.54 20,100 100 0.4
29/06/2023
16.54
 201,118 16.73 16.91 16.45 115,000 100 2.1
28/06/2023
16.73
 368,430 16.91 17.01 16.64 2,200 0 0.0
27/06/2023
16.91
 143,802 16.91 17.01 16.82 45,200 0 0.8
26/06/2023
16.91
 170,657 17.01 17.10 16.82 1,000 0 0.0
23/06/2023
17.01
 333,669 16.91 17.19 16.73 197,900 0 3.6
22/06/2023
16.91
 347,900 17.01 17.19 16.91 7,100 100 0.1
21/06/2023
17.01
 330,960 17.10 17.19 16.82 110,900 12,700 1.8
20/06/2023
17.10
 130,720 17.29 17.29 16.91 300 0 0.0
19/06/2023
17.29
 186,094 17.47 17.47 17.01 38,100 100 0.7
16/06/2023
17.47
 493,090 17.19 17.47 17.01 329,700 5,000 6.0
15/06/2023
17.19
 246,888 17.29 17.38 16.91 68,000 0 1.3
14/06/2023
17.29
 637,600 17.01 17.29 16.91 374,700 42,000 6.1
13/06/2023
17.01
 291,471 17.01 17.19 16.91 0 0 0
12/06/2023
17.01
 403,551 17.01 17.01 16.64 19,100 20,000 -0.0
09/06/2023
17.01
 283,627 16.82 17.01 16.73 27,100 0 0.5
08/06/2023
16.82
 470,069 17.10 17.19 16.82 46,300 58,100 -0.2
07/06/2023
17.10
 615,730 17.01 17.10 16.73 146,800 26,000 2.2
06/06/2023
17.01
 542,685 17.01 17.29 16.82 100 238,000 -4.4
05/06/2023
17.01
 1,529,133 16.36 17.19 16.17 35,400 799,800 -13.7
02/06/2023
16.36
 454,249 16.17 16.36 15.98 17,100 177,500 -2.8
01/06/2023
16.17
 186,408 16.26 16.45 15.98 700 95,400 -1.6
31/05/2023
16.26
 98,214 16.45 16.45 16.08 18,200 100 0.3
30/05/2023
16.45
 69,907 16.26 16.54 16.08 5,300 0 0.1
29/05/2023
16.26
 31,702 16.08 16.54 16.17 12,500 54,500 -0.7
26/05/2023
16.08
 123,900 16.17 16.17 15.80 400 0 0.0
25/05/2023
16.17
 99,000 16.36 16.36 16.08 0 0 0
24/05/2023
16.36
 66,177 16.45 16.73 16.36 3,200 0 0.1
23/05/2023
16.45
 90,000 16.36 16.73 16.36 25,000 0 0.4
22/05/2023
16.36
 106,440 16.64 16.73 16.26 6,700 0 0.1
19/05/2023
16.64
 380,605 16.45 16.82 16.36 121,600 121,500 0.0
18/05/2023
16.45
 168,110 16.45 16.54 16.26 104,800 42,000 1.1
17/05/2023
16.45
 436,719 16.26 16.54 16.17 143,800 264,200 -2.1
16/05/2023
16.26
 88,501 16.36 16.45 16.17 27,400 8,000 0.3
15/05/2023
16.36
 141,105 16.36 16.45 16.17 20,300 24,600 -0.1
12/05/2023
16.36
 153,101 16.36 16.45 16.17 7,400 3,100 0.1
11/05/2023
16.36
 139,821 16.45 16.64 16.17 34,500 50,600 -0.3
10/05/2023
16.45
 315,030 16.17 16.54 16.17 20,400 146,500 -2.2
09/05/2023
16.17
 134,783 16.17 16.26 15.98 18,900 15,400 0.1
08/05/2023
16.17
 247,548 16.82 16.82 15.98 0 82,100 -1.4
05/05/2023
16.82
 144,311 17.38 17.38 16.73 20,400 16,800 0.1
04/05/2023
17.38
 132,905 17.66 17.66 16.82 10,600 37,000 -0.5
28/04/2023
17.66
 160,200 17.94 17.94 17.19 63,600 47,800 0.3
27/04/2023
17.94
 198,000 17.66 18.40 17.38 105,900 90,100 0.3
26/04/2023
17.66
 162,021 17.75 17.94 17.10 67,300 9,000 1.1
25/04/2023
17.75
 442,526 16.91 17.84 16.91 340,000 0 6.4
24/04/2023
16.91
 341,509 16.73 17.19 16.54 211,700 0 3.9
21/04/2023
16.73
 69,600 16.36 16.91 16.36 18,100 29,200 -0.2
20/04/2023
16.36
 131,200 16.54 16.82 16.36 12,500 33,800 -0.4
19/04/2023
16.54
 104,744 16.91 16.91 16.54 17,100 8,700 0.2
18/04/2023
16.91
 130,880 16.73 17.01 16.73 20,400 400 0.4
17/04/2023
16.73
 87,926 16.54 17.56 16.54 26,600 8,100 0.3
14/04/2023
16.54
 126,518 17.01 17.01 16.54 63,500 0 1.2
13/04/2023
17.01
 639,115 16.26 17.01 16.45 198,400 14,700 3.3
12/04/2023
16.26
 154,714 16.36 16.54 16.17 62,600 200 1.1
11/04/2023
16.36
 154,850 15.89 16.36 15.89 24,800 0 0.4
10/04/2023
15.89
 102,440 15.80 15.98 15.71 6,600 0 0.1
07/04/2023
15.80
 42,400 15.98 16.17 15.80 600 100 0.0
06/04/2023
15.98
 251,361 15.80 16.17 15.71 200 0 0.0
05/04/2023
15.80
 43,910 15.80 15.80 15.61 0 0 0
04/04/2023
15.80
 83,700 15.61 15.80 15.52 0 10,000 -0.2
03/04/2023
15.61
 94,118 15.98 16.17 15.52 5,100 14,000 -0.2
31/03/2023
15.98
 70,400 15.71 15.98 15.61 30,500 0 0.5
30/03/2023
15.71
 64,945 15.80 15.98 15.61 30,100 0 0.5
29/03/2023
15.80
 146,060 15.43 15.80 15.43 95,400 1,000 1.6
28/03/2023
15.43
 30,500 15.61 15.80 15.43 100 0 0.0
27/03/2023
15.61
 43,520 15.61 15.71 15.43 200 0 0.0
24/03/2023
15.61
 24,700 15.71 15.71 15.52 0 0 0
23/03/2023
15.71
 0 15.71 15.71 15.71 0 0 0
22/03/2023
15.71
 20,037 15.71 15.89 15.61 1,000 0 0.0
21/03/2023
15.71
 37,102 15.71 15.89 15.52 100 0 0.0
20/03/2023
15.71
 25,464 15.98 15.98 15.61 1,000 0 0.0
17/03/2023
15.98
 38,912 15.80 15.98 15.61 1,200 0 0.0
16/03/2023
15.80
 21,700 15.89 15.89 15.52 100 0 0.0
15/03/2023
15.89
 44,932 15.71 15.98 15.89 100 0 0.0
14/03/2023
15.71
 50,917 15.80 16.08 15.61 0 0 0
13/03/2023
15.80
 50,214 15.98 15.98 15.71 0 4,900 -0.1
10/03/2023
15.98
 73,922 16.17 16.17 15.80 0 0 0
09/03/2023
16.17
 24,304 15.98 16.17 15.98 0 0 0
08/03/2023
15.98
 55,439 16.08 16.08 15.71 0 0 0
07/03/2023
16.08
 18,904 16.17 16.17 16.08 100 4 0.0
06/03/2023
16.17
 26,236 16.36 16.36 15.98 0 36 -0.0
03/03/2023
16.36
 31,817 16.26 16.36 15.98 200 0 0.0
02/03/2023
16.26
 34,608 16.17 16.45 16.08 100 0 0.0
01/03/2023
16.17
 62,896 16.26 16.26 15.98 500 0 0.0
28/02/2023
16.26
 84,300 15.98 16.54 15.89 23,200 0 0.4
27/02/2023
15.98
 58,100 16.54 16.54 15.80 1,100 0 0.0
24/02/2023
16.54
 61,303 16.26 16.54 16.08 17,100 0 0.3
23/02/2023
16.26
 106,300 16.45 16.54 15.89 100 0 0.0
22/02/2023
16.45
 113,822 16.91 16.91 16.26 200 0 0.0
21/02/2023
16.91
 122,982 16.91 17.19 16.82 20,400 0 0.4
20/02/2023
16.91
 277,383 16.45 17.10 16.45 15,900 400 0.3

Chính sách bảo mật | Điều khoản sử dụng |