CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.90
0.20
(1.46%)
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
(2026-08-12) 		-0.70 -4.73% 233,900 17,100 0
13.80
15.10
13.90
2 tháng
(2026-07-13) 		-1.50 -9.62% 501,000 -2,900 0
13.80
15.70
13.90
3 tháng
(2026-06-15) 		-1.80 -11.32% 666,400 9,670 0
13.80
16
13.90
6 tháng
(2026-03-16) 		-2.30 -14.02% 3,433,100 523,770 0.1
13.80
16.40
13.90
12 tháng
(2025-09-16) 		-2.65 -15.80% 15,693,200 2,572,770 35.1
13.80
19.40
13.90
24 tháng
(2024-09-23) 		-1.17 -7.69% 54,425,991 1,130,910 57.8
8.96
19.40
13.90
36 tháng
(2023-09-27) 		-4.03 -22.21% 89,565,501 1,772,850 69.0
8.96
19.40
13.90
60 tháng
(2021-10-07) 		-2.46 -14.84% 174,706,935 5,944,423 174.0
8.96
22.16
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
15.56
 91,700 15.56 15.84 15.56 5,500 0 0.1
14/11/2023
15.56
 39,000 15.47 15.65 15.38 500 0 0.0
13/11/2023
15.47
 46,100 15.56 15.75 15.38 300 0 0.0
10/11/2023
15.56
 107,500 15.84 15.84 15.38 100 0 0.0
09/11/2023
15.84
 138,100 16.02 16.02 15.75 30,500 400 0.5
08/11/2023
16.02
 157,000 15.75 16.11 15.38 106,100 600 1.8
07/11/2023
15.75
 240,800 15.84 15.84 15.47 140,100 4,100 2.3
06/11/2023
15.84
 136,000 15.75 15.84 15.29 26,100 2,300 0.4
03/11/2023
15.75
 141,500 15.47 16.02 15.20 88,300 0 1.5
02/11/2023
15.47
 453,600 14.92 15.75 14.65 120,800 39,900 1.3
01/11/2023
14.92
 91,900 15.38 15.38 14.37 21,800 0 0.4
31/10/2023
15.38
 322,200 15.29 15.56 14.28 110,800 0 1.8
30/10/2023
15.29
 80,700 15.10 15.38 14.83 14,900 0 0.2
27/10/2023
15.10
 81,900 15.38 15.56 14.83 400 0 0.0
26/10/2023
15.38
 356,800 16.48 16.48 14.28 1,100 0 0.0
25/10/2023
16.48
 76,000 16.57 16.75 16.20 9,000 0 0.2
24/10/2023
16.57
 201,100 16.11 16.75 16.02 102,600 0 1.8
23/10/2023
16.11
 73,200 16.66 16.75 16.11 2,000 100 0.0
20/10/2023
16.66
 250,700 16.39 16.75 15.75 3,800 0 0.1
19/10/2023
16.39
 210,100 16.75 16.75 16.11 90,600 0 1.6
18/10/2023
16.75
 380,500 16.84 17.12 16.11 85,200 0 1.5
17/10/2023
16.84
 405,000 16.84 17.12 16.48 130,400 0 2.4
16/10/2023
16.84
 340,500 17.03 17.21 16.66 400 100 0.0
13/10/2023
17.03
 208,900 17.21 17.21 16.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |