CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17.20
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
(2025-11-04) 		-0.60 -3.41% 1,269,800 230,400 4.0
16.60
17.60
17.30
2 tháng
(2025-10-06) 		0 0% 3,337,800 776,000 13.3
15.80
18
17.30
3 tháng
(2025-09-05) 		0.70 4.29% 6,273,700 656,200 11.3
15.80
18
17.30
6 tháng
(2025-06-09) 		6.60 63.46% 29,923,500 1,122,000 35.3
10.40
18
17.30
12 tháng
(2024-12-09) 		2.10 14.09% 40,630,795 -641,860 36.1
9.10
18
17.30
24 tháng
(2023-12-15) 		0.73 4.50% 67,471,801 -1,397,620 24.3
9.10
18
17.30
36 tháng
(2022-12-20) 		0.92 5.74% 123,625,602 2,878,903 101.8
9.10
18.68
17.30
60 tháng
(2020-12-30) 		4.86 39.99% 189,263,709 3,542,043 130.7
9.10
22.49
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
17.20
 35,900 17.20 17.40 17 13,600 0 0
04/12/2025
17.30
 24,000 17.20 17.30 17 16,300 0 0.3
03/12/2025
17
 28,100 17.10 17.30 16.80 9,200 0 0.2
02/12/2025
17.30
 30,700 17.10 17.40 16.90 2,300 0 0.0
01/12/2025
17.40
 22,800 17.50 17.50 17.10 1,600 0 0.0
28/11/2025
17.50
 149,700 17.20 17.60 17.20 81,200 1,000 1.4
27/11/2025
17.40
 73,100 16.80 17.40 16.80 65,400 0 1.1
26/11/2025
17.10
 51,700 16.40 17.20 16.40 47,100 100 0.8
25/11/2025
16.90
 25,000 16.50 17.10 16.50 7,300 0 0.1
24/11/2025
16.90
 9,100 17.20 17.20 16.60 100 0 0.0
21/11/2025
16.70
 46,300 17 17.20 16.70 2,000 0 0.0
20/11/2025
17
 96,700 17 17.20 16.80 35,000 13,500 0.4
19/11/2025
17
 104,400 17.10 17.10 16.70 44,000 2,200 0.7
18/11/2025
17.10
 96,500 16.80 17.20 16.50 400 0 0.0
17/11/2025
17
 34,100 16.70 17 16.60 0 0 0
14/11/2025
16.90
 56,900 16.80 17.10 16.50 0 400 -0.0
13/11/2025
17
 10,900 17.10 17.40 17 1,700 0 0.0
12/11/2025
17
 113,700 16.60 17.20 16.50 100 47,800 -0.8
11/11/2025
16.60
 51,400 16.60 16.80 16.40 0 0 0
10/11/2025
16.60
 52,100 16.70 16.80 16.30 0 800 -0.0
07/11/2025
16.70
 68,600 16.90 17.10 16.50 0 0 0
06/11/2025
16.80
 38,800 17.30 17.50 16.70 0 8,000 -0.1
05/11/2025
17.40
 58,200 17.30 17.70 16.90 600 0 0.0
04/11/2025
17.60
 51,000 17.60 18 17 6,200 0 0.1
03/11/2025
17.30
 82,500 17.80 18.10 17.20 100 0 0.0
31/10/2025
18
 395,800 16.70 18 16.70 256,000 0 4.5
30/10/2025
17.40
 178,200 16.90 17.40 15.10 30,400 0 0.5
29/10/2025
17.20
 139,300 17 17.50 17 73,300 0 1.3
28/10/2025
17
 221,300 16.70 17.10 16.60 55,000 0 0.9
27/10/2025
16.70
 140,300 16.50 16.70 16.30 72,900 0 1.2
24/10/2025
16.20
 54,900 16 16.30 16 8,800 0 0.1
23/10/2025
16.20
 31,200 15.90 16.30 15.90 4,100 0 0.1
22/10/2025
16
 25,300 16.20 16.30 15.90 300 0 0.0
21/10/2025
15.80
 34,500 16.10 16.20 15.30 300 0 0.0
20/10/2025
16.20
 104,100 16.10 16.40 15.30 800 0 0.0
17/10/2025
16.40
 76,200 16.20 16.40 16 3,300 0 0.1
16/10/2025
16.20
 38,700 16.10 16.40 16 300 0 0.0
15/10/2025
16.30
 42,300 16.50 16.50 16 600 0 0.0
14/10/2025
16.30
 84,300 16.60 16.80 16.10 1,400 0 0.0
13/10/2025
16.50
 50,700 16.20 16.70 16.20 200 0 0.0
10/10/2025
16.20
 127,700 16.50 17 16.20 20,100 1,000 0.3
09/10/2025
16.70
 62,100 16.60 16.80 16.40 0 0 0
08/10/2025
17
 41,500 16.80 17 16.50 2,600 0 0.0
07/10/2025
16.90
 45,500 16.90 17 16.60 3,000 0 0.1
06/10/2025
17
 91,600 16.90 17.20 16.90 13,100 0 0.2
03/10/2025
16.90
 13,000 16.60 17 16.60 400 0 0.0
02/10/2025
17
 99,400 17.20 17.30 16.60 300 0 0.0
01/10/2025
17.20
 36,600 17 17.80 17 5,700 0 0.1
30/09/2025
17.70
 242,400 17 17.70 16.20 8,900 0 0.1
29/09/2025
17
 118,100 16.90 17 16.30 21,600 0 0.4
26/09/2025
16.80
 74,700 16.80 16.90 16.60 1,200 1,200 0.0
25/09/2025
17
 31,000 16.90 17 16.70 500 0 0.0
24/09/2025
16.90
 43,300 16.40 16.90 16.40 100 0 0.0
23/09/2025
16.70
 92,900 16.70 16.80 16.70 300 71,800 -1.2
22/09/2025
16.80
 168,500 16.90 16.90 16.60 200 60,000 -1.0
19/09/2025
16.90
 42,200 16.80 17 16.60 500 0 0.0
18/09/2025
17
 91,000 16.90 17 16.40 6,600 0 0.1
17/09/2025
17
 133,200 17 17.20 16.90 16,000 0 0.3
16/09/2025
17
 177,100 17 17.50 17 6,400 0 0.1
15/09/2025
17
 334,100 16.40 17.20 16.10 700 0 0.0
12/09/2025
16.40
 115,900 16.10 16.50 16 300 0 0.0
11/09/2025
16.10
 131,500 16.30 16.50 16 1,100 0 0.0
10/09/2025
16.50
 54,300 16.10 16.50 16.10 200 0 0.0
09/09/2025
16.50
 122,200 15.70 16.60 15.70 200 400 -0.0
08/09/2025
16.40
 457,000 16.40 16.70 16.20 2,100 40,500 -0.6
05/09/2025
16.30
 357,500 16.40 16.60 16.20 400 19,600 -0.3
04/09/2025
16.40
 545,200 15.50 16.50 15.50 28,100 0 0.5
03/09/2025
15.80
 34,600 15.80 16 15.50 4,900 0 0.1
29/08/2025
16
 202,800 15.50 16 15.20 25,000 0 0.4
28/08/2025
15.30
 147,800 15.30 15.50 15.20 46,300 0 0
27/08/2025
15.30
 63,400 15 15.40 15 29,600 0 0.5
26/08/2025
15.30
 65,700 15.40 15.40 15 15,400 0 0.2
25/08/2025
15
 52,100 14.90 15.30 14.90 7,600 0 0.1
22/08/2025
14.90
 276,500 15.10 15.20 14.80 12,000 0 0.2
21/08/2025
15.10
 110,900 15.60 15.60 15 2,000 1,000 0.0
20/08/2025
15.60
 311,200 15.60 15.80 15 8,600 0 0.1
19/08/2025
15.60
 241,700 15.80 15.80 15.40 100 0 0.0
18/08/2025
15.80
 262,900 15.70 16 15.70 55,500 0 0.9
15/08/2025
15.80
 554,300 15.80 16 15.40 37,400 0 0.6
14/08/2025
15.90
 377,400 15.70 16 15.50 71,600 0 1.1
13/08/2025
15.80
 461,200 16.20 16.20 15.20 10,900 0 0.2
12/08/2025
16.20
 386,900 16.10 16.20 15.10 55,800 0 0.9
11/08/2025
16.20
 198,100 16.40 16.60 15.90 2,000 0 0.0
08/08/2025
16.40
 365,500 16.30 16.80 16 121,500 0 2.0
07/08/2025
16.40
 538,100 16.40 16.80 16.10 122,400 0 2.0
06/08/2025
16.30
 483,500 16.40 16.50 15.90 92,600 0 1.5
05/08/2025
16.20
 1,532,800 16.50 16.70 15.60 942,500 1,000 15.1
04/08/2025
16.50
 907,900 15 17.40 14.90 334,200 10,000 5.3
01/08/2025
15.20
 286,800 15.30 15.50 14.80 0 0 0
31/07/2025
15.50
 346,000 15.30 15.70 15.10 5,600 0 0.1
30/07/2025
15.30
 273,000 15 15.30 14.90 0 11,100 -0.2
29/07/2025
15
 477,900 15.60 15.70 14.80 40,000 0 0.6
28/07/2025
15.60
 396,400 15 15.60 14.90 40,000 0 0.6
25/07/2025
15
 429,600 14.80 15.20 14.70 0 0 0
24/07/2025
14.90
 266,500 14.80 15 14.50 20,000 0 0.3
23/07/2025
14.80
 503,600 14.40 15.10 14.40 50,000 0 0.7
22/07/2025
14.30
 631,500 13.90 14.50 13.80 0 0 0
21/07/2025
13.80
 90,400 14 14.10 13.70 100 0 0.0
18/07/2025
13.90
 354,900 13.70 14.40 13.60 16,300 2,800 0.2
17/07/2025
13.80
 85,300 13.90 13.90 13.60 1,000 0 0.0
16/07/2025
13.70
 170,700 13.60 13.80 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |