CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.90
0.20
(1.27%)
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
(2026-05-13) 		-0.30 -1.86% 483,300 53,900 0
15.60
16.20
15.90
2 tháng
(2026-04-13) 		-0.20 -1.25% 1,779,100 511,300 0
15.60
16.40
15.90
3 tháng
(2026-03-16) 		-0.60 -3.66% 2,762,800 511,500 0.1
15.50
16.40
15.90
6 tháng
(2025-12-15) 		-0.55 -3.37% 10,130,800 1,792,000 21.9
15.50
19.40
15.90
12 tháng
(2025-06-17) 		1.32 9.12% 36,554,700 4,226,300 66.6
12.81
19.40
15.90
24 tháng
(2024-06-24) 		-1.54 -8.86% 59,359,014 1,318,640 61.4
8.96
19.40
15.90
36 tháng
(2023-06-28) 		-0.68 -4.11% 113,445,355 2,877,543 90.7
8.96
19.40
15.90
60 tháng
(2021-07-08) 		0.28 1.79% 183,142,400 5,778,553 168.4
8.96
22.16
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |