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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |