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)
23/05/2023
16.20
 90,000 16.11 16.48 16.11 25,000 0 0.4
22/05/2023
16.11
 106,440 16.39 16.48 16.02 6,700 0 0.1
19/05/2023
16.39
 380,605 16.20 16.57 16.11 121,600 121,500 0.0
18/05/2023
16.20
 168,110 16.20 16.29 16.02 104,800 42,000 1.1
17/05/2023
16.20
 436,719 16.02 16.29 15.93 143,800 264,200 -2.1
16/05/2023
16.02
 88,501 16.11 16.20 15.93 27,400 8,000 0.3
15/05/2023
16.11
 141,105 16.11 16.20 15.93 20,300 24,600 -0.1
12/05/2023
16.11
 153,101 16.11 16.20 15.93 7,400 3,100 0.1
11/05/2023
16.11
 139,821 16.20 16.39 15.93 34,500 50,600 -0.3
10/05/2023
16.20
 315,030 15.93 16.29 15.93 20,400 146,500 -2.2
09/05/2023
15.93
 134,783 15.93 16.02 15.75 18,900 15,400 0.1
08/05/2023
15.93
 247,548 16.57 16.57 15.75 0 82,100 -1.4
05/05/2023
16.57
 144,311 17.12 17.12 16.48 20,400 16,800 0.1
04/05/2023
17.12
 132,905 17.39 17.39 16.57 10,600 37,000 -0.5
28/04/2023
17.39
 160,200 17.67 17.67 16.94 63,600 47,800 0.3
27/04/2023
17.67
 198,000 17.39 18.13 17.12 105,900 90,100 0.3
26/04/2023
17.39
 162,021 17.48 17.67 16.84 67,300 9,000 1.1
25/04/2023
17.48
 442,526 16.66 17.58 16.66 340,000 0 6.4
24/04/2023
16.66
 341,509 16.48 16.94 16.29 211,700 0 3.9
21/04/2023
16.48
 69,600 16.11 16.66 16.11 18,100 29,200 -0.2
20/04/2023
16.11
 131,200 16.29 16.57 16.11 12,500 33,800 -0.4
19/04/2023
16.29
 104,744 16.66 16.66 16.29 17,100 8,700 0.2
18/04/2023
16.66
 130,880 16.48 16.75 16.48 20,400 400 0.4
17/04/2023
16.48
 87,926 16.29 17.30 16.29 26,600 8,100 0.3
14/04/2023
16.29
 126,518 16.75 16.75 16.29 63,500 0 1.2
13/04/2023
16.75
 639,115 16.02 16.75 16.20 198,400 14,700 3.3
12/04/2023
16.02
 154,714 16.11 16.29 15.93 62,600 200 1.1
11/04/2023
16.11
 154,850 15.65 16.11 15.65 24,800 0 0.4
10/04/2023
15.65
 102,440 15.56 15.75 15.47 6,600 0 0.1
07/04/2023
15.56
 42,400 15.75 15.93 15.56 600 100 0.0
06/04/2023
15.75
 251,361 15.56 15.93 15.47 200 0 0.0
05/04/2023
15.56
 43,910 15.56 15.56 15.38 0 0 0
04/04/2023
15.56
 83,700 15.38 15.56 15.29 0 10,000 -0.2
03/04/2023
15.38
 94,118 15.75 15.93 15.29 5,100 14,000 -0.2
31/03/2023
15.75
 70,400 15.47 15.75 15.38 30,500 0 0.5
30/03/2023
15.47
 64,945 15.56 15.75 15.38 30,100 0 0.5
29/03/2023
15.56
 146,060 15.20 15.56 15.20 95,400 1,000 1.6
28/03/2023
15.20
 30,500 15.38 15.56 15.20 100 0 0.0
27/03/2023
15.38
 43,520 15.38 15.47 15.20 200 0 0.0
24/03/2023
15.38
 24,700 15.47 15.47 15.29 0 0 0
23/03/2023
15.47
 0 15.47 15.47 15.47 0 0 0
22/03/2023
15.47
 20,037 15.47 15.65 15.38 1,000 0 0.0
21/03/2023
15.47
 37,102 15.47 15.65 15.29 100 0 0.0
20/03/2023
15.47
 25,464 15.75 15.75 15.38 1,000 0 0.0
17/03/2023
15.75
 38,912 15.56 15.75 15.38 1,200 0 0.0
16/03/2023
15.56
 21,700 15.65 15.65 15.29 100 0 0.0
15/03/2023
15.65
 44,932 15.47 15.75 15.65 100 0 0.0
14/03/2023
15.47
 50,917 15.56 15.84 15.38 0 0 0
13/03/2023
15.56
 50,214 15.75 15.75 15.47 0 4,900 -0.1
10/03/2023
15.75
 73,922 15.93 15.93 15.56 0 0 0
09/03/2023
15.93
 24,304 15.75 15.93 15.75 0 0 0
08/03/2023
15.75
 55,439 15.84 15.84 15.47 0 0 0
07/03/2023
15.84
 18,904 15.93 15.93 15.84 100 4 0.0
06/03/2023
15.93
 26,236 16.11 16.11 15.75 0 36 -0.0
03/03/2023
16.11
 31,817 16.02 16.11 15.75 200 0 0.0
02/03/2023
16.02
 34,608 15.93 16.20 15.84 100 0 0.0
01/03/2023
15.93
 62,896 16.02 16.02 15.75 500 0 0.0
28/02/2023
16.02
 84,300 15.75 16.29 15.65 23,200 0 0.4
27/02/2023
15.75
 58,100 16.29 16.29 15.56 1,100 0 0.0
24/02/2023
16.29
 61,303 16.02 16.29 15.84 17,100 0 0.3
23/02/2023
16.02
 106,300 16.20 16.29 15.65 100 0 0.0
22/02/2023
16.20
 113,822 16.66 16.66 16.02 200 0 0.0
21/02/2023
16.66
 122,982 16.66 16.94 16.57 20,400 0 0.4
20/02/2023
16.66
 277,383 16.20 16.84 16.20 15,900 400 0.3
16/02/2023
16.20
 29,100 16.11 16.39 16.02 100 0 0.0
15/02/2023
16.11
 39,100 16.11 16.20 15.93 200 0 0.0
14/02/2023
16.11
 21,360 16.11 16.39 15.93 100 900 -0.0
13/02/2023
16.11
 163,083 16.39 16.48 15.93 0 100 -0.0
10/02/2023
16.39
 29,652 16.57 16.66 16.39 0 0 0
09/02/2023
16.57
 185,031 16.29 16.94 16.02 0 4,000 -0.1
08/02/2023
16.29
 43,400 16.20 16.39 16.11 300 0 0.0
07/02/2023
16.20
 80,700 16.29 16.84 16.02 100 0 0.0
06/02/2023
16.29
 73,323 16.29 16.39 16.02 100 0 0.0
03/02/2023
16.29
 79,400 16.39 16.48 16.20 3,200 1,600 0.0
02/02/2023
16.39
 34,820 16.48 16.75 16.11 3,200 0 0.1
01/02/2023
16.48
 180,623 16.84 16.94 16.39 54,100 0 1.0
31/01/2023
16.84
 126,100 16.57 16.94 16.39 15,800 0 0.3
30/01/2023
16.57
 44,069 16.84 17.03 16.57 300 0 0.0
27/01/2023
16.84
 100,957 16.75 17.21 16.75 15,300 0 0.3
19/01/2023
16.75
 46,677 16.57 17.03 16.57 600 0 0.0
18/01/2023
16.57
 172,549 16.39 17.30 16.39 0 0 0
17/01/2023
16.39
 51,900 16.20 16.57 16.11 800 0 0.0
16/01/2023
16.20
 43,000 16.39 16.48 16.02 0 0 0
13/01/2023
16.39
 99,492 16.66 16.75 16.20 100 0 0.0
12/01/2023
16.66
 65,110 16.48 16.84 16.48 1,600 0 0.0
11/01/2023
16.48
 77,996 16.66 16.75 16.39 300 200 0.0
10/01/2023
16.66
 103,400 16.48 17.21 16.20 100 0 0.0
09/01/2023
16.48
 48,000 16.75 16.84 16.29 0 200 -0.0
06/01/2023
16.75
 90,079 16.84 17.39 16.57 10,300 0 0.2
05/01/2023
16.84
 340,800 16.57 18.49 16.48 19,400 100 0.4
04/01/2023
16.57
 102,500 16.48 16.94 16.48 80,900 0 1.5
03/01/2023
16.48
 298,796 16.11 16.66 16.02 48,800 0 0.9
30/12/2022
16.11
 123,200 15.93 16.29 15.56 9,900 0 0.2
29/12/2022
15.93
 63,823 15.93 16.29 15.84 300 0 0.0
28/12/2022
15.93
 48,203 16.02 16.39 15.75 900 0 0.0
27/12/2022
16.02
 89,218 15.75 16.39 15.56 3,600 0 0.1
26/12/2022
15.75
 152,637 16.29 16.48 15.75 121,300 100 2.1
23/12/2022
16.29
 195,970 15.84 16.57 15.75 145,100 300 2.6
22/12/2022
15.84
 154,423 15.84 16.11 15.56 107,300 0 1.8
21/12/2022
15.84
 254,113 15.84 16.20 15.10 190,000 0 3.3

Chính sách bảo mật | Điều khoản sử dụng |