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
(2025-11-05) 		-0.10 -0.57% 1,242,800 240,500 4.1
16.60
17.50
17
2 tháng
(2025-10-06) 		0.30 1.76% 3,361,800 792,300 13.6
15.80
18
17
3 tháng
(2025-09-08) 		0.90 5.49% 5,940,200 691,700 11.9
15.80
18
17
6 tháng
(2025-06-09) 		6.90 66.35% 29,947,500 1,138,300 35.6
10.40
18
17
12 tháng
(2024-12-10) 		2.70 18.49% 40,596,557 -598,360 36.8
9.10
18
17
24 tháng
(2023-12-18) 		1.22 7.61% 67,469,001 -1,383,020 24.6
9.10
18
17
36 tháng
(2022-12-21) 		1.22 7.60% 123,309,892 2,808,703 100.6
9.10
18.68
17
60 tháng
(2020-12-31) 		5.11 41.97% 189,223,913 3,558,343 131.0
9.10
22.49
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
19.77
 195,282 20.21 20.43 19.73 0 0 0
20/09/2022
20.21
 154,193 19.51 20.43 19.68 0 5,300 -0.2
19/09/2022
19.51
 77,602 20.17 20.21 18.58 0 0 0
16/09/2022
20.17
 117,384 20.21 20.39 19.99 1,300 0 0.1
15/09/2022
20.21
 115,424 19.99 20.25 20.03 10 0 0.0
14/09/2022
19.99
 94,469 20.08 20.08 19.77 0 0 0
13/09/2022
20.08
 66,310 20.12 20.39 20.08 0 100 -0.0
12/09/2022
20.12
 231,198 19.46 20.43 19.59 50 900 -0.0
09/09/2022
19.46
 61,400 19.11 19.55 19.02 600 0 0.0
08/09/2022
19.11
 58,100 19.29 19.55 19.11 100 0 0.0
07/09/2022
19.29
 74,300 19.90 20.08 19.29 500 0 0.0
06/09/2022
19.90
 48,200 19.86 20.17 19.68 100 2,000 -0.1
05/09/2022
19.86
 80,501 19.99 20.56 19.81 2,300 200 0.1
31/08/2022
19.99
 131,926 19.55 20.17 19.33 1,100 0 0.0
30/08/2022
19.55
 50,500 19.64 19.99 19.46 100 0 0.0
29/08/2022
19.64
 131,900 19.86 19.86 19.02 15,400 0 0.7
26/08/2022
19.86
 147,300 20.03 20.21 19.73 500 0 0.0
25/08/2022
20.03
 165,317 20.17 20.65 19.77 700 0 0.0
24/08/2022
20.17
 391,450 18.54 20.21 18.67 19,800 300 0.9
23/08/2022
18.54
 68,200 18.45 18.85 18.28 0 0 0
22/08/2022
18.45
 34,827 18.80 19.07 18.36 0 0 0
19/08/2022
18.80
 32,926 18.85 19.07 18.45 100 200 -0.0
18/08/2022
18.85
 56,460 18.45 19.02 18.28 21,700 100 0.9
17/08/2022
18.45
 84,230 18.89 19.07 18.41 500 0 0.0
16/08/2022
18.89
 30,000 18.89 19.11 18.72 100 200 -0.0
15/08/2022
18.89
 59,240 19.11 19.33 18.58 100 0 0.0
12/08/2022
19.11
 78,600 18.67 19.68 18.45 1,200 0 0.1
11/08/2022
18.67
 100,900 19.29 19.46 18.58 0 0 0
10/08/2022
19.29
 36,000 19.29 19.64 19.20 7,900 0 0.3
09/08/2022
19.29
 88,140 19.42 19.46 19.20 51,100 1,000 2.2
08/08/2022
19.42
 67,203 19.42 19.68 19.24 19,300 0 0.9
05/08/2022
19.42
 84,727 19.16 19.51 19.16 60,500 0 2.7
04/08/2022
19.16
 70,012 18.89 19.24 18.89 54,600 0 2.4
03/08/2022
18.89
 60,238 18.98 19.11 18.76 14,700 200 0.6
02/08/2022
18.98
 97,308 18.89 19.77 18.89 72,200 0 3.1
01/08/2022
18.89
 219,212 18.41 19.11 18.14 115,300 0 4.9
29/07/2022
18.41
 55,000 18.14 18.63 17.93 17,000 0 0.7
28/07/2022
18.14
 70,910 18.14 18.45 17.97 14,500 0 0.6
27/07/2022
18.14
 86,113 17.57 18.23 17.57 27,900 0 1.1
26/07/2022
17.57
 62,500 17.88 17.93 17.40 0 0 0
25/07/2022
17.88
 28,411 18.01 18.14 17.75 200 0 0.0
22/07/2022
18.01
 48,000 18.19 18.45 18.01 600 100 0.0
21/07/2022
18.19
 45,257 18.45 18.67 18.19 800 0 0.0
20/07/2022
18.45
 53,105 18.01 18.63 18.06 0 0 0
19/07/2022
18.01
 66,000 17.97 18.28 17.88 100 0 0.0
18/07/2022
17.97
 76,119 17.88 18.41 17.75 100 0 0.0
15/07/2022
17.88
 58,324 17.93 17.97 17.71 0 0 0
14/07/2022
17.93
 43,366 18.01 18.01 17.53 100 0 0.0
13/07/2022
18.01
 74,464 18.10 18.19 17.79 200 3,000 -0.1
12/07/2022
18.10
 112,435 17.27 18.23 17.49 0 0 0
11/07/2022
17.27
 124,824 17.93 18.01 17.05 5,000 0 0.2
08/07/2022
17.93
 50,800 18.10 18.19 17.79 0 0 0
07/07/2022
18.10
 71,400 17.66 18.10 17.57 8,300 300 0.3
06/07/2022
17.66
 200,290 18.28 18.67 17.57 100 0 0.0
05/07/2022
18.28
 460,905 19.95 20.21 18.14 300 0 0.0
04/07/2022
19.95
 123,210 20.61 20.78 19.95 0 0 0
01/07/2022
20.61
 106,200 21.09 21.09 20.03 0 0 0
30/06/2022
21.09
 159,925 20.65 21.09 20.30 21,800 0 1.0
29/06/2022
20.65
 193,000 21.00 21.09 20.43 200 0 0.0
28/06/2022
21.00
 407,806 21.26 21.75 20.65 0 0 0
27/06/2022
21.26
 209,575 20.34 21.48 20.56 300 0 0.0
24/06/2022
20.34
 180,300 20.74 21.53 20.30 0 0 0
23/06/2022
20.74
 343,200 19.86 20.82 19.16 100 0 0.0
22/06/2022
19.86
 206,600 21.31 21.70 19.77 200 0 0.0
21/06/2022
21.31
 251,905 22.49 22.49 20.87 100 100 -0.0
20/06/2022
22.49
 661,860 21.35 22.80 21.09 0 4,400 -0.2
17/06/2022
21.35
 214,088 21.31 21.40 20.56 0 0 0
16/06/2022
21.31
 245,020 20.74 21.79 20.87 0 100 -0.0
15/06/2022
20.74
 173,800 20.87 21.09 20.21 200 0 0.0
14/06/2022
20.87
 198,566 19.68 20.91 19.33 100 0 0.0
13/06/2022
19.68
 349,211 21.00 21.44 19.42 200 100 0.0
10/06/2022
21.00
 309,537 21.48 22.14 20.65 600 0 0.0
09/06/2022
21.48
 292,520 21.97 22.27 21.13 300 0 0.0
08/06/2022
21.97
 462,078 20.82 22.41 20.65 300 32,700 -1.6
07/06/2022
20.82
 462,757 19.55 20.87 19.33 200 1,500 -0.1
06/06/2022
19.55
 481,664 18.63 19.86 18.72 43,000 0 1.9
03/06/2022
18.63
 115,508 18.72 19.07 18.01 700 0 0.0
02/06/2022
18.72
 61,600 18.72 19.02 18.63 200 0 0.0
01/06/2022
18.72
 143,653 18.45 19.16 18.01 9,000 0 0.4
31/05/2022
18.45
 119,510 17.97 19.33 17.97 7,600 0 0.3
30/05/2022
17.97
 51,805 18.06 18.06 17.79 0 100 -0.0
27/05/2022
18.06
 95,209 17.79 18.28 17.71 100 0 0.0
26/05/2022
17.79
 56,400 17.88 18.19 17.40 1,300 0 0.1
25/05/2022
17.88
 182,102 16.91 17.93 16.91 8,900 0 0.4
24/05/2022
16.91
 36,207 17.09 17.27 16.69 300 0 0.0
23/05/2022
17.09
 43,600 16.91 17.40 16.61 600 0 0.0
20/05/2022
16.91
 54,700 17.05 17.05 16.65 0 500 -0.0
19/05/2022
17.05
 30,400 17.00 17.13 16.83 100 0 0.0
18/05/2022
17.00
 59,655 17.13 17.57 16.91 100 0 0.0
17/05/2022
17.13
 137,000 16.43 17.53 16.48 400 0 0.0
16/05/2022
16.43
 39,545 16.26 17.13 16.26 0 0 0
13/05/2022
16.26
 77,700 17.13 17.44 15.82 200 0 0.0
12/05/2022
17.13
 90,200 17.22 18.45 16.61 1,800 0 0.1
11/05/2022
17.22
 67,345 17.22 17.75 16.96 100 100 0
10/05/2022
17.22
 67,102 16.61 17.35 16.26 200 200 0.0
09/05/2022
16.61
 100,232 18.19 18.19 16.56 0 0 0
06/05/2022
18.19
 93,928 18.01 18.41 17.53 500 500 -0
05/05/2022
18.01
 96,702 18.36 18.89 17.93 0 6,300 -0.3
04/05/2022
18.36
 96,002 19.29 19.29 17.84 100 9,400 -0.4
29/04/2022
19.29
 134,318 17.27 19.29 17.13 51,200 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |