CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17
0.80
(4.94%)
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
(2024-04-09) 		-0.40 -2.38% 1,320,100 -21,072 -0.3
15.90
17
16.40
2 tháng
(2024-03-11) 		-1.40 -7.87% 4,055,500 -127,492 -2.1
15.90
18.20
16.40
3 tháng
(2024-02-15) 		-0.50 -2.96% 8,009,400 -201,032 -3.0
15.90
18.20
16.40
6 tháng
(2023-11-13) 		-0.11 -0.66% 13,448,600 940,668 16.8
15.90
18.20
16.40
12 tháng
(2023-05-15) 		-0.79 -4.62% 55,878,937 2,423,731 44.5
15.90
19.64
16.40
24 tháng
(2022-05-20) 		-1.38 -7.76% 83,252,659 5,025,091 106.2
13.87
23.65
16.40
36 tháng
(2021-05-25) 		0.32 2% 121,668,460 4,993,341 107.9
13.87
23.65
16.40
60 tháng
(2019-06-05) 		3.57 27.87% 191,559,942 4,344,911 99.9
6.93
23.65
16.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
16.40
0.30
 83,800 16.30 16.40 16.10 10,900 0 0.2
#2 07/05/2024
16.30
0.20
 55,700 16.10 16.30 16 600 0 0.0
#3 06/05/2024
16.20
-0.20
 78,500 16.50 16.60 16 700 0 0.0
#4 03/05/2024
16.40
-0.20
 168,700 16.60 16.60 15.90 41,600 0 0.7
#5 02/05/2024
16.60
-0.30
 36,000 16.60 16.60 16.30 20,700 500 0.3
#6 26/04/2024
16.90
0.50
 41,100 16.20 16.90 16.20 29,300 0 0.5
#7 25/04/2024
16.40
0.20
 43,800 16.10 16.50 16.10 5,800 0 0.1
#8 24/04/2024
16.20
0.30
 65,700 16 16.30 15.90 10,400 300 0.2
#9 23/04/2024
15.90
-0.20
 40,900 16 16 15.70 300 1,700 -0.0
#10 22/04/2024
16.10
0.10
 44,200 16 16.10 15.80 0 14,900 -0.2
#11 19/04/2024
16
0
 69,700 16 16.10 15.70 1,028 0 0.0
#12 17/04/2024
16
-0.20
 40,200 16.10 16.40 15.90 0 12,000 -0.2
#13 16/04/2024
16.20
-0.20
 196,200 16.40 16.40 15.70 0 83,600 -1.3
#14 15/04/2024
16.40
-0.50
 169,000 16.90 16.90 16.40 100 0 0.0
#15 12/04/2024
16.90
-0.10
 67,100 17 17 16.80 0 22,900 -0.4
#16 11/04/2024
17
0
 21,800 17 17 16.90 5,000 0 0.1
#17 10/04/2024
17
0.20
 28,700 16.90 17 16.90 0 11,700 -0.2
#18 09/04/2024
16.80
-0.20
 69,000 16.80 16.90 16.70 100 0 0.0
#19 08/04/2024
17
-0.10
 103,800 17.10 17.10 16.80 600 13,800 -0.2
#20 05/04/2024
17.10
-0.10
 119,500 17.20 17.20 17 0 49,400 -0.8
#21 04/04/2024
17.20
-0.40
 111,200 17.40 17.40 17.20 1,000 32,500 -0.5
#22 03/04/2024
17.60
0.10
 109,700 17.70 17.70 17.30 0 59,000 -1.0
#23 02/04/2024
17.50
0
 125,700 17.60 17.60 17.50 7,000 50,600 -0.8
#24 01/04/2024
17.50
-0.30
 86,400 17.60 17.80 17.50 2,000 30,000 -0.5
#25 29/03/2024
17.80
0
 42,100 17.80 17.90 17.60 1,900 100 0.0
#26 28/03/2024
17.80
-0.10
 124,800 17.90 17.90 17.60 100 0 0.0
#27 27/03/2024
17.90
0
 84,800 17.90 18 17.70 400 0 0.0
#28 26/03/2024
17.90
0
 173,300 17.90 17.90 17.80 110,000 0 2.0
#29 25/03/2024
17.90
-0.10
 29,800 18 18 17.60 800 20 0.0
#30 22/03/2024
18
-0.10
 57,900 18.10 18.10 17.80 700 0 0.0
#31 21/03/2024
18.10
0.10
 111,900 18 18.10 17.90 100 5,000 -0.1
#32 20/03/2024
18
0
 45,900 18 18.10 17.80 19,100 0 0.3
#33 19/03/2024
18
-0.10
 77,400 18.10 18.10 17.70 25,300 0 0.5
#34 18/03/2024
18.10
-0.10
 192,800 18.20 18.30 17.50 5,600 1,500 0.1
#35 15/03/2024
18.20
0.20
 226,200 18 18.30 17.80 151,200 0 2.8
#36 14/03/2024
18
-0.10
 107,800 18.10 18.10 17.80 0 35,300 -0.6
#37 13/03/2024
18.10
0.10
 185,600 18 18.20 17.90 300 98,200 -1.8
#38 12/03/2024
18
0.20
 432,200 17.80 18 17.60 5,300 0 0.1
#39 11/03/2024
17.80
0.20
 186,600 17.60 18 17.60 0 62,400 -1.1
#40 08/03/2024
17.60
-0.20
 184,400 17.80 17.80 17.60 15,800 200 0.3
#41 07/03/2024
17.80
0
 85,400 17.80 17.80 17.60 0 0 0
#42 06/03/2024
17.80
-0.10
 148,800 17.90 17.90 17.70 0 50,000 -0.9
#43 05/03/2024
17.90
0.10
 228,300 17.80 17.90 17.70 70,000 34,000 0.6
#44 04/03/2024
17.80
0
 260,800 17.80 17.90 17.70 100 171,900 -3.0
#45 01/03/2024
17.80
0.10
 222,300 17.70 17.90 17.60 54,300 800 1.0
#46 29/02/2024
17.70
0
 151,900 17.70 17.80 17.40 50,300 1,800 0.9
#47 28/02/2024
17.70
-0.20
 107,900 17.90 17.90 17.50 0 0 0
#48 27/02/2024
17.90
0
 103,300 17.90 17.90 17.60 15,000 1,100 0.2
#49 26/02/2024
17.90
0.30
 403,800 17.60 18.10 17.60 4,800 123,000 -2.1
#50 23/02/2024
17.60
0
 369,900 17.60 18 17.40 200,600 240 3.6
#51 22/02/2024
17.60
0.20
 276,300 17.40 17.70 17.30 208,300 1,000 3.7
#52 21/02/2024
17.40
0.20
 258,600 17.20 17.40 17.20 123,900 600 2.1
#53 20/02/2024
17.20
0.10
 238,700 17.10 17.20 17 87,500 58,900 0.5
#54 19/02/2024
17.10
0
 332,300 17.10 17.10 16.90 79,200 152,000 -1.2
#55 16/02/2024
17.10
0.20
 129,200 16.90 17.10 16.70 42,800 0 0.7
#56 15/02/2024
16.90
0.10
 452,000 16.80 16.90 16.60 0 430,600 -7.2
#57 07/02/2024
16.80
0
 51,000 16.80 17 16.70 11,500 0 0.2
#58 06/02/2024
16.80
0.10
 25,800 16.70 16.90 16.60 0 0 0
#59 05/02/2024
16.70
-0.20
 71,600 16.90 16.90 16.60 1,000 0 0.0
#60 02/02/2024
16.90
0.10
 23,300 16.80 16.90 16.80 100 0 0.0
#61 01/02/2024
16.80
-0.20
 36,600 17 17 16.70 0 5,000 -0.1
#62 31/01/2024
17
0
 82,500 17 17.10 16.80 3,900 31,900 -0.5
#63 30/01/2024
17
0
 35,900 17 17.20 16.90 1,200 700 0.0
#64 29/01/2024
17
-0.20
 62,800 17.20 17.50 16.80 10,200 6,100 0.1
#65 26/01/2024
17.20
0
 50,900 17.20 17.40 17 27,600 3,500 0.4
#66 25/01/2024
17.20
0.10
 71,300 17.10 17.30 17 38,400 0 0.7
#67 24/01/2024
17.10
0.10
 210,600 17 17.30 16.90 114,200 0 1.9
#68 23/01/2024
17
-0.10
 45,200 17.10 17.10 16.90 21,500 11,500 0.2
#69 22/01/2024
17.10
0.40
 184,800 16.70 17.10 16.80 141,200 1,500 2.4
#70 19/01/2024
16.70
0.10
 89,900 16.60 16.70 16.60 0 0 0
#71 18/01/2024
16.60
-0.10
 64,800 16.70 16.80 16.50 0 0 0
#72 17/01/2024
16.70
-0.10
 53,700 16.80 17 16.60 200 0 0.0
#73 16/01/2024
16.80
0
 24,900 16.80 16.80 16.60 0 600 -0.0
#74 15/01/2024
16.80
0.10
 34,000 16.70 17.10 16.70 1,000 200 0.0
#75 12/01/2024
16.70
-0.30
 80,900 17 17 16.70 0 2,900 -0.0
#76 11/01/2024
17
0
 49,500 17 17 16.90 1,500 0 0.0
#77 10/01/2024
17
-0.20
 90,100 17.20 17.30 16.90 400 71,000 -1.2
#78 09/01/2024
17.20
0.30
 234,300 16.90 17.30 16.90 0 0 0
#79 08/01/2024
16.90
-0.10
 79,200 17 17.10 16.90 5,000 5,500 -0.0
#80 05/01/2024
17
-0.10
 88,100 17.10 17.20 17 0 20,400 -0.3
#81 04/01/2024
17.10
0
 44,300 17.10 17.20 17 1,700 0 0.0
#82 03/01/2024
17.10
-0.10
 46,700 17.20 17.20 17 2,000 12,000 -0.2
#83 02/01/2024
17.20
-0.10
 131,900 17.30 17.30 17 0 31,000 -0.5
#84 29/12/2023
17.30
0
 96,400 17.30 17.40 17 49,400 10,000 0.7
#85 28/12/2023
17.30
0.10
 28,600 17.20 17.30 17.10 5,900 0 0.1
#86 27/12/2023
17.20
0
 26,400 17.20 17.30 17.10 4,200 0 0.1
#87 26/12/2023
17.20
0
 39,700 17.20 17.30 17 1,300 0 0.0
#88 25/12/2023
17.20
0
 42,200 17.20 17.20 17 0 1,300 -0.0
#89 22/12/2023
17.20
-0.10
 51,500 17.30 17.30 17 1,100 14,400 -0.2
#90 21/12/2023
17.30
0.10
 20,700 17.20 17.40 17.10 6,400 400 0.1
#91 20/12/2023
17.20
0.10
 51,600 17.10 17.40 17.10 100 500 -0.0
#92 19/12/2023
17.10
0.20
 40,500 16.90 17.10 16.80 8,600 0 0.1
#93 18/12/2023
16.90
-0.20
 30,000 17.10 17.40 16.90 2,600 200 0.0
#94 15/12/2023
17.10
-0.30
 26,800 17.40 17.50 17.10 1,700 0 0.0
#95 14/12/2023
17.40
-0.20
 148,900 17.60 17.60 17.10 88,700 300 1.5
#96 13/12/2023
17.60
0
 96,100 17.60 17.60 17.20 1,000 0 0.0
#97 12/12/2023
17.60
0.21
 74,700 17.39 17.60 17.20 28,200 0 0.5
#98 11/12/2023
17.39
-0.10
 69,300 17.49 17.68 17.19 13,400 0 0.2
#99 08/12/2023
17.49
-0.10
 90,200 17.58 17.78 17.19 20,600 100 0.4
#100 07/12/2023
17.58
-0.10
 147,800 17.68 17.68 17.10 54,800 23,600 0.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc