CTCP Tập đoàn Thủy sản Minh Phú (mpc)

14.90
0
(0%)
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
(2026-06-29) 		-1.10 -6.88% 201,500 870 0
14.90
16
14.90
2 tháng
(2026-06-01) 		-0.90 -5.70% 402,900 7,170 0
14.90
16
14.90
3 tháng
(2026-05-04) 		-1 -6.29% 1,443,600 399,970 0
14.90
16.40
14.90
6 tháng
(2026-01-30) 		-1.90 -11.31% 8,559,400 969,270 8.2
14.90
19.40
14.90
12 tháng
(2025-08-04) 		-1.35 -8.32% 25,013,900 4,524,670 65.9
14.68
19.40
14.90
24 tháng
(2024-08-08) 		-1.31 -8.09% 55,933,464 1,131,810 57.9
8.96
19.40
14.90
36 tháng
(2023-08-14) 		-2.77 -15.67% 101,014,301 1,514,090 64.1
8.96
19.40
14.90
60 tháng
(2021-08-24) 		-0.50 -3.23% 179,452,142 5,885,923 171.9
8.96
22.16
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |