CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
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
(2024-08-21) 		-0.70 -4.12% 1,030,600 39,100 0.7
16
17
16.20
2 tháng
(2024-07-22) 		-1.40 -7.91% 2,495,500 138,200 2.4
16
17.70
16.20
3 tháng
(2024-06-24) 		-2.20 -11.89% 5,518,700 188,500 3.3
16
18.50
16.20
6 tháng
(2024-03-25) 		-1.60 -8.94% 15,849,400 -850,620 -14.1
15.90
18.90
16.20
12 tháng
(2023-09-26) 		-2.26 -12.18% 35,718,100 845,640 15.1
15.90
19.34
16.20
24 tháng
(2022-10-03) 		-3.14 -16.17% 83,524,391 3,716,563 69.0
13.87
20.12
16.20
36 tháng
(2021-10-06) 		-1.19 -6.81% 120,233,134 4,795,313 115.9
13.87
23.65
16.20
60 tháng
(2019-10-17) 		7.30 81.18% 187,312,287 3,545,973 86.6
6.93
23.65
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
7.47
 170,980 6.93 8.04 7.20 10,000 23,500 -0.3
27/11/2019
6.93
 225,330 7.08 7.16 6.89 100 121,400 -2.2
26/11/2019
7.08
 360,670 7.24 7.43 6.97 0 73,000 -1.4
25/11/2019
7.24
 210,240 7.70 7.85 7.24 400 77,000 -1.5
22/11/2019
7.70
 264,760 8.04 8.15 7.58 3,200 40,200 -0.8
21/11/2019
8.04
 78,130 8.12 8.19 8.04 0 26,700 -0.6
20/11/2019
8.12
 145,988 8.38 8.42 8.08 15,700 0 0.3
19/11/2019
8.38
 107,555 8.31 8.38 8.23 300 0 0.0
18/11/2019
8.31
 50,050 8.31 8.38 8.23 0 0 0
15/11/2019
8.31
 120,656 8.35 8.42 8.27 1,100 0 0.0
14/11/2019
8.35
 109,798 8.31 8.38 8.23 0 0 0
13/11/2019
8.31
 126,910 8.50 8.61 8.31 0 0 0
12/11/2019
8.50
 108,250 8.42 8.65 8.42 15,000 22,300 -0.2
11/11/2019
8.42
 67,680 8.50 8.50 8.35 1,300 4,500 -0.1
08/11/2019
8.50
 67,178 8.61 8.65 8.42 0 20 -0.0
07/11/2019
8.61
 59,630 8.58 8.65 8.54 22,500 0 0.5
06/11/2019
8.58
 101,222 8.35 8.61 8.31 100 0 0.0
05/11/2019
8.35
 102,850 8.38 8.42 8.27 510 0 0.0
04/11/2019
8.38
 77,410 8.50 8.58 8.35 5,200 0 0.1
01/11/2019
8.50
 69,816 8.61 8.61 8.46 0 0 0
31/10/2019
8.61
 48,520 8.69 8.77 8.58 1,000 0 0.0
30/10/2019
8.69
 58,100 8.65 8.73 8.65 2,400 0 0.1
29/10/2019
8.65
 232,340 8.58 8.88 8.54 740 0 0.0
28/10/2019
8.58
 128,660 8.35 8.61 8.35 800 5,000 -0.1
25/10/2019
8.35
 46,000 8.42 8.42 8.31 0 0 0
24/10/2019
8.42
 69,135 8.54 8.58 8.38 0 89,900 -2.0
23/10/2019
8.54
 142,700 8.27 8.61 8.08 2,000 5,000 -0.1
22/10/2019
8.27
 262,970 8.42 8.42 8.19 0 32,000 -0.7
21/10/2019
8.42
 278,600 8.84 8.88 8.35 79,900 0 1.8
18/10/2019
8.84
 161,950 9.00 9.11 8.81 0 300 -0.0
17/10/2019
9.00
 97,473 9.15 9.19 9.00 0 500 -0.0
16/10/2019
9.15
 215,449 9.49 9.57 9.15 100 0 0.0
15/10/2019
9.49
 92,490 9.49 9.61 9.46 200 0 0.0
14/10/2019
9.49
 94,130 9.19 9.53 9.26 0 0 0
11/10/2019
9.19
 102,516 9.30 9.38 9.19 0 0 0
10/10/2019
9.30
 159,500 9.42 9.49 9.23 30,100 0 0.7
09/10/2019
9.42
 89,045 9.57 9.57 9.42 0 0 0
08/10/2019
9.57
 53,160 9.49 9.61 9.49 900 0 0.0
07/10/2019
9.49
 172,650 9.61 9.69 9.46 9,500 3,000 0.2
04/10/2019
9.61
 117,255 9.80 9.84 9.57 100 135,100 -3.5
03/10/2019
9.80
 78,392 9.72 9.80 9.61 7,900 0 0.2
02/10/2019
9.72
 107,710 9.88 9.92 9.69 200 3,000 -0.1
01/10/2019
9.88
 44,270 9.92 9.95 9.84 135,100 0 3.5
30/09/2019
9.92
 126,540 10.03 10.11 9.76 0 0 0
27/09/2019
10.03
 78,515 10.30 10.30 9.95 23,200 3,700 0.5
26/09/2019
10.30
 121,960 10.07 10.34 8.54 32,500 0 0.9
25/09/2019
10.07
 113,830 9.72 10.34 9.72 14,000 2,000 0.3
24/09/2019
9.72
 284,750 10.03 10.07 9.49 18,000 3,800 0.4
23/09/2019
10.03
 180,080 10.18 10.22 10.03 0 71,200 -1.9
20/09/2019
10.18
 43,310 10.34 10.41 10.15 600 0 0.0
19/09/2019
10.34
 97,000 10.30 10.41 10.26 15,000 5,000 0.3
18/09/2019
10.30
 145,133 10.45 10.45 9.95 55,200 0 1.5
17/09/2019
10.45
 200,160 10.60 10.64 10.41 0 0 0
16/09/2019
10.60
 103,509 10.64 10.68 10.57 12,100 0 0.3
13/09/2019
10.64
 110,713 10.76 10.76 10.57 0 0 0
12/09/2019
10.76
 92,840 10.68 10.83 10.68 1,000 0 0.0
11/09/2019
10.68
 77,820 10.68 10.68 10.53 0 0 0
10/09/2019
10.68
 85,097 10.95 10.95 10.53 0 0 0
09/09/2019
10.95
 72,053 11.03 11.14 10.83 0 1,500 -0.0
06/09/2019
11.03
 175,040 10.68 11.10 10.57 0 0 0
05/09/2019
10.68
 65,624 10.57 10.76 10.57 15,000 0 0.4
04/09/2019
10.57
 177,832 10.87 10.87 10.49 0 6,530 -0.2
03/09/2019
10.87
 82,665 10.91 10.99 10.72 18,000 0 0.5
30/08/2019
10.91
 127,340 10.91 11.22 10.76 600 9,900 -0.3
29/08/2019
10.91
 83,500 10.87 11.06 10.76 6,530 500 0.2
28/08/2019
10.87
 195,778 11.22 11.33 10.87 800 200 0.0
27/08/2019
11.22
 192,863 11.45 11.56 11.14 5,800 10,000 -0.1
26/08/2019
11.45
 209,590 11.87 11.87 11.37 12,800 60,000 -1.3
23/08/2019
11.87
 480,503 11.49 12.10 11.56 33,100 0 1.0
22/08/2019
11.49
 563,503 10.64 11.79 10.76 1,500 400 0.0
21/08/2019
10.64
 245,870 10.60 10.87 10.49 50,000 33,000 0.4
20/08/2019
10.60
 476,512 10.83 10.91 10.45 0 0 0
19/08/2019
10.83
 320,390 10.99 11.14 10.64 2,000 0 0.1
16/08/2019
10.99
 1,032,541 11.60 11.68 10.49 34,400 400 1.0
15/08/2019
11.60
 946,915 13.28 13.71 11.49 1,600 10,000 -0.3
14/08/2019
13.28
 78,950 13.36 13.51 13.13 100 3,100 -0.1
13/08/2019
13.36
 75,782 13.51 13.74 13.32 0 0 0
12/08/2019
13.51
 31,860 13.51 13.74 13.32 0 0 0
09/08/2019
13.51
 186,151 13.78 13.78 13.17 1,100 200 0.0
08/08/2019
13.78
 189,977 14.13 14.13 13.55 0 2,000 -0.1
07/08/2019
14.13
 106,157 14.17 14.20 13.90 0 0 0
06/08/2019
14.17
 254,805 14.24 14.32 13.86 1,500 1,400 0.0
05/08/2019
14.24
 370,045 13.74 14.36 13.59 0 1,200 -0.0
02/08/2019
13.74
 137,650 13.78 13.78 13.51 0 0 0
01/08/2019
13.78
 170,420 13.51 13.78 13.40 0 0 0
31/07/2019
13.51
 211,987 13.74 13.90 13.40 1,000 1,000 0.0
30/07/2019
13.74
 122,365 13.97 14.17 13.67 0 0 0
29/07/2019
13.97
 110,860 14.13 14.17 13.90 0 0 0
26/07/2019
14.13
 208,680 14.32 14.32 13.90 0 1,000 -0.0
25/07/2019
14.32
 229,622 13.97 14.32 13.94 1,000 0 0.0
24/07/2019
13.97
 313,589 13.78 14.17 13.78 0 0 0
23/07/2019
13.78
 104,801 13.71 13.78 13.63 5,500 0 0.2
22/07/2019
13.71
 168,573 13.67 13.82 13.55 0 0 0
19/07/2019
13.67
 275,195 13.32 13.78 13.32 100 0 0.0
18/07/2019
13.32
 156,920 13.36 13.59 13.25 5,000 0 0.2
17/07/2019
13.36
 166,040 13.48 13.48 13.28 1,100 0 0.0
16/07/2019
13.48
 189,219 13.36 13.71 13.36 4,000 400 0.1
15/07/2019
13.36
 250,616 12.94 13.40 12.94 5,000 1,500 0.1
12/07/2019
12.94
 193,528 12.63 13.02 12.44 400 0 0.0
11/07/2019
12.63
 183,630 12.71 12.86 12.60 1,500 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |