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)
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
20/12/2022
15.84
 339,710 16.29 16.48 15.38 87,600 1,100 1.5
19/12/2022
16.29
 91,800 16.20 16.94 15.20 0 0 0
16/12/2022
16.20
 49,000 16.48 17.03 16.20 100 0 0.0
15/12/2022
16.48
 63,700 16.66 16.75 16.02 200 100 0.0
14/12/2022
16.66
 43,050 16.66 17.03 16.48 0 0 0
13/12/2022
16.66
 27,500 16.75 17.12 16.39 0 0 0
12/12/2022
16.75
 87,788 16.48 17.30 16.48 400 0 0.0
09/12/2022
16.48
 67,001 17.39 17.39 16.39 700 0 0.0
08/12/2022
17.39
 130,997 16.66 19.04 16.48 0 0 0
07/12/2022
16.66
 58,800 16.94 17.30 16.39 0 0 0
06/12/2022
16.94
 311,200 15.93 17.76 15.56 21,100 0 0.4
05/12/2022
15.93
 73,410 15.93 16.29 15.75 100 0 0.0
02/12/2022
15.93
 32,900 15.93 16.20 15.65 0 0 0
01/12/2022
15.93
 81,100 16.02 16.57 15.56 0 0 0
30/11/2022
16.02
 139,166 15.47 16.02 15.10 50,000 0 0.9
29/11/2022
15.47
 57,100 15.56 15.84 13.55 0 0 0
28/11/2022
15.56
 95,154 15.29 15.75 15.01 600 0 0.0
25/11/2022
15.29
 45,900 14.92 15.29 14.83 1,700 0 0.0
24/11/2022
14.92
 23,700 15.01 15.56 14.74 0 0 0
23/11/2022
15.01
 21,300 15.38 15.56 15.01 3,000 0 0.1
22/11/2022
15.38
 57,000 15.01 15.75 14.92 100 1,500 -0.0
21/11/2022
15.01
 49,907 15.01 15.10 14.74 0 1,800 -0.0
18/11/2022
15.01
 58,400 14.65 15.38 14.46 100 500 -0.0
17/11/2022
14.65
 67,910 14.28 15.47 14.19 3,300 0 0.1
16/11/2022
14.28
 117,500 13.00 14.56 12.82 500 0 0.0
15/11/2022
13.00
 76,300 14.83 14.83 13.00 2,000 0 0.0
14/11/2022
14.83
 39,693 15.38 16.39 14.65 0 0 0
11/11/2022
15.38
 26,509 15.10 16.39 14.37 600 0 0.0
10/11/2022
15.10
 43,701 15.56 16.20 14.65 0 0 0
09/11/2022
15.56
 30,800 15.65 15.93 15.56 200 0 0.0
08/11/2022
15.65
 15,550 16.11 16.20 15.10 0 0 0
07/11/2022
16.11
 29,547 16.75 17.21 15.56 100 0 0.0
04/11/2022
16.75
 28,500 16.84 17.21 16.29 200 0 0.0
03/11/2022
16.84
 16,200 16.94 17.30 16.75 0 2,200 -0.0
02/11/2022
16.94
 37,400 17.03 17.76 16.66 1,000 0 0.0
01/11/2022
17.03
 20,500 18.31 18.31 16.57 0 0 0
31/10/2022
18.31
 45,518 16.84 18.31 16.02 34,100 500 0.6
28/10/2022
16.84
 14,300 17.03 17.21 16.75 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |