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)
14/02/2019
16.45
 253,933 16.69 16.83 16.41 0 8,000 -0.4
13/02/2019
16.69
 273,460 16.72 16.89 16.62 10,600 700 0.5
12/02/2019
16.72
 580,095 16.00 16.79 15.90 2,000 12,300 -0.5
11/02/2019
16.00
 186,240 15.93 16.21 15.83 0 2,000 -0.1
01/02/2019
15.93
 87,110 15.72 16.00 15.55 0 0 0
31/01/2019
15.72
 229,301 16.07 16.07 15.59 1,100 0 0.0
30/01/2019
16.07
 361,979 16.03 16.34 15.90 11,000 8,000 0.1
29/01/2019
16.03
 382,734 15.66 16.17 15.55 9,000 4,400 0.2
28/01/2019
15.66
 226,420 15.48 15.83 15.31 18,000 2,300 0.7
25/01/2019
15.48
 268,060 15.83 15.93 15.35 0 600 -0.0
24/01/2019
15.83
 131,530 16.00 16.10 15.76 0 1,000 -0.0
23/01/2019
16.00
 433,761 15.45 16.17 15.55 0 2,000 -0.0
22/01/2019
15.45
 223,814 15.72 15.83 15.38 0 2,000 -0.1
21/01/2019
15.72
 401,890 15.28 15.86 15.31 5,000 0 0.2
18/01/2019
15.28
 508,214 14.38 15.35 14.59 84,000 0 3.7
17/01/2019
14.38
 178,976 14.52 14.93 14.35 1,000 0 0.0
16/01/2019
14.52
 257,530 14.14 14.86 14.45 1,000 7,200 -0.3
15/01/2019
14.14
 192,416 13.56 14.35 13.56 2,000 0 0.1
14/01/2019
13.56
 132,031 13.39 13.69 13.28 0 5,000 -0.2
11/01/2019
13.39
 75,737 13.08 13.45 13.14 100 0 0.0
10/01/2019
13.08
 118,527 13.32 13.32 13.04 0 0 0
09/01/2019
13.32
 44,046 13.28 13.56 13.25 20,700 0 0.0
08/01/2019
13.28
 72,350 13.25 13.42 13.25 20,700 0 0.8
07/01/2019
13.25
 71,530 13.04 13.73 13.08 29,300 5,500 0.9
04/01/2019
13.04
 189,602 13.14 13.25 12.39 50,000 0 1.9
03/01/2019
13.14
 210,920 13.49 13.73 13.08 0 0 0
02/01/2019
13.49
 71,510 13.87 13.87 13.49 100 0 0.0
28/12/2018
13.87
 178,010 13.80 13.87 13.28 106,800 3,800 4.1
27/12/2018
13.80
 188,600 13.42 13.94 13.52 62,000 0 2.5
26/12/2018
13.42
 95,680 13.42 13.69 13.35 11,400 0 0.4
25/12/2018
13.42
 229,902 14.04 14.04 13.25 0 0 0
24/12/2018
14.04
 157,520 14.55 14.55 13.90 0 0 0
21/12/2018
14.55
 158,251 14.18 14.59 13.94 0 0 0
20/12/2018
14.18
 146,110 13.83 14.28 13.56 0 0 0
19/12/2018
13.83
 307,600 14.45 14.45 13.39 1,500 500 0.0
18/12/2018
14.45
 359,445 15.04 15.04 13.94 100 0 0.0
17/12/2018
15.04
 191,350 15.45 15.45 14.90 0 500 -0.0
14/12/2018
15.45
 139,560 15.55 15.66 15.28 0 0 0
13/12/2018
15.55
 93,601 15.28 15.55 15.31 0 500 -0.0
12/12/2018
15.28
 325,440 15.42 15.48 15.14 2,000 63,060 -2.7
11/12/2018
15.42
 138,319 15.79 15.90 15.28 2,000 19,400 -0.8
10/12/2018
15.79
 172,791 15.86 16.03 15.76 40,000 0 1.8
07/12/2018
15.86
 142,055 15.69 15.86 15.62 100,500 0 4.6
06/12/2018
15.69
 412,930 15.55 15.69 15.42 148,000 0 6.7
05/12/2018
15.55
 330,250 15.55 15.62 15.31 125,300 0 5.6
04/12/2018
15.55
 243,190 15.48 15.69 15.48 26,700 0 1.2
03/12/2018
15.48
 511,441 15.14 15.69 15.14 172,000 40,000 6.0
30/11/2018
15.14
 542,360 15.24 15.42 14.93 4,610 3,400 0.1
29/11/2018
15.24
 591,580 15.59 15.83 15.21 900 2,000 -0.1
28/11/2018
15.59
 423,690 16.03 16.03 15.59 1,000 0 0.0
27/11/2018
16.03
 480,943 16.31 16.48 15.90 0 0 0
26/11/2018
16.31
 325,930 16.31 16.52 16.24 100 0 0.0
23/11/2018
16.31
 590,924 16.52 16.83 16.31 2,000 0 0.1
22/11/2018
16.52
 392,750 16.52 16.86 16.38 200 0 0.0
21/11/2018
16.52
 561,830 16.14 16.55 15.97 0 10,000 -0.5
20/11/2018
16.14
 407,464 15.97 16.28 15.90 5,400 13,200 -0.4
19/11/2018
15.97
 511,456 16.14 16.21 15.83 8,000 0 0.4
16/11/2018
16.14
 371,531 16.14 16.34 16.00 2,000 5,000 -0.1
15/11/2018
16.14
 293,750 16.34 16.45 15.69 1,600 0 0.1
14/11/2018
16.34
 595,240 16.10 16.59 16.14 3,000 2,000 0.0
13/11/2018
16.10
 571,916 16.21 16.45 15.66 3,200 500 0.1
12/11/2018
16.21
 367,989 16.28 16.31 15.90 2,500 6,000 -0.2
09/11/2018
16.28
 527,040 16.72 16.96 16.07 1,500 2,300 -0.0
08/11/2018
16.72
 447,033 16.52 17.14 16.55 1,500 1,600 0
07/11/2018
16.52
 512,729 16.24 16.83 16.07 500 3,100 -0.1
06/11/2018
16.24
 403,008 16.41 16.59 16.10 2,900 0 0.1
05/11/2018
16.41
 448,663 16.14 16.52 16.03 212,000 0 9.5
02/11/2018
16.14
 471,530 15.52 16.17 15.48 2,310 0 0.1
01/11/2018
15.52
 513,970 15.38 15.86 15.24 2,100 1,500 0.0
31/10/2018
15.38
 639,135 14.97 15.48 14.97 67,100 30,000 1.6
30/10/2018
14.97
 631,620 15.17 15.59 14.86 236,400 3,000 10.3
29/10/2018
15.17
 455,380 15.28 15.48 14.93 211,900 1,300 9.3
26/10/2018
15.28
 487,035 15.72 15.90 15.21 117,200 7,700 4.9
25/10/2018
15.72
 1,315,903 15.76 15.79 14.62 333,600 5,000 14.7
24/10/2018
15.76
 638,144 16.45 16.45 15.48 22,400 1,100 1.0
23/10/2018
16.45
 715,967 16.69 17.00 15.93 43,400 0 2.1
22/10/2018
16.69
 4,710,992 15.42 17.20 15.35 66,000 4,008,380 -177.5
19/10/2018
15.42
 705,210 15.38 16.10 14.80 1,000 230,900 -10.2
18/10/2018
15.38
 1,418,470 16.24 16.59 15.38 1,000 871,900 -39.5
17/10/2018
16.24
 966,790 17.03 17.45 16.17 12,000 500,000 -23.5
16/10/2018
17.03
 449,662 17.14 17.45 16.79 6,000 200,000 -9.6
15/10/2018
17.14
 142,656 17.38 17.51 16.93 0 3,000 -0.2
12/10/2018
17.38
 276,050 16.69 17.38 16.10 1,200 0 0.1
11/10/2018
16.69
 885,775 17.89 17.89 16.48 2,000 0 0.1
10/10/2018
17.89
 562,830 17.17 18.03 16.89 3,000 8,000 -0.3
09/10/2018
17.17
 198,650 17.20 17.38 16.52 0 0 0
08/10/2018
17.20
 338,073 17.38 17.89 17.00 100 4,500 -0.2
05/10/2018
17.38
 612,595 17.79 17.79 17.20 0 7,500 -0.4
04/10/2018
17.79
 501,185 17.45 17.79 17.45 0 1,000 -0.1
03/10/2018
17.45
 464,405 16.93 17.58 16.93 4,600 4,000 0.0
02/10/2018
16.93
 496,920 16.34 17.00 16.17 500 1,400 -0.0
01/10/2018
16.34
 860,584 17.03 17.20 15.86 2,600 12,900 -0.5
28/09/2018
17.03
 577,903 17.38 17.55 17.00 21,500 6,560 0.7
27/09/2018
17.38
 439,460 17.58 18.10 17.20 3,800 2,000 0.1
26/09/2018
17.58
 651,971 16.48 17.79 16.17 5,700 12,000 -0.3
25/09/2018
16.48
 739,858 15.90 16.69 15.48 4,870 12,900 -0.4
24/09/2018
15.90
 658,570 16.07 16.34 15.48 4,800 1,000 0.2
21/09/2018
16.07
 582,840 16.17 16.28 15.24 1,500 7,000 -0.3
20/09/2018
16.17
 1,090,397 15.62 16.38 15.62 18,000 7,800 0.5
19/09/2018
15.62
 456,340 15.48 16.00 15.17 8,000 26,400 -0.8

Chính sách bảo mật | Điều khoản sử dụng |