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)
18/09/2018
15.48
 553,630 14.97 15.66 14.80 0 56,500 -2.5
17/09/2018
14.97
 509,759 13.94 15.07 13.94 3,500 14,800 -0.5
14/09/2018
13.94
 354,558 13.76 14.00 13.69 8,600 0 0.3
13/09/2018
13.76
 433,510 13.28 13.87 13.14 13,000 0 0.5
12/09/2018
13.28
 206,530 12.39 13.59 12.39 0 0 0
11/09/2018
12.39
 150,000 12.56 12.73 11.84 0 64,800 -2.3
10/09/2018
12.56
 117,300 12.63 12.73 12.22 2,000 78,200 -2.8
07/09/2018
12.63
 76,700 12.63 12.80 12.56 25,000 55,700 -1.1
06/09/2018
12.63
 66,049 12.63 13.04 12.63 10,000 19,900 0
05/09/2018
12.63
 73,330 12.90 13.01 12.39 0 32,900 -1.2
04/09/2018
12.90
 20,218 12.83 13.32 12.73 0 0 0
31/08/2018
12.83
 31,238 12.87 12.87 12.73 100 0 0.0
30/08/2018
12.87
 12,840 12.90 12.90 12.80 0 0 0
29/08/2018
12.90
 16,540 12.87 13.01 12.87 0 0 0
28/08/2018
12.87
 6,840 12.87 13.01 12.80 0 0 0
27/08/2018
12.87
 59,100 13.08 13.08 12.87 0 0 0
24/08/2018
13.08
 14,960 13.21 13.25 12.94 0 0 0
23/08/2018
13.21
 39,850 13.11 13.42 13.08 0 0 0
22/08/2018
13.11
 49,000 13.01 13.14 12.90 0 0 0
21/08/2018
13.01
 53,600 13.04 13.04 12.83 0 4,000 -0.2
20/08/2018
13.04
 54,200 12.90 13.04 12.73 0 0 0
17/08/2018
12.90
 18,300 13.08 13.08 12.83 0 0 0
16/08/2018
13.08
 15,400 12.97 13.08 12.90 0 0 0
15/08/2018
12.97
 33,950 13.14 13.28 12.97 0 0 0
14/08/2018
13.14
 33,850 13.08 13.35 13.08 0 0 0
13/08/2018
13.08
 56,502 13.11 13.39 12.94 0 0 0
10/08/2018
13.11
 18,100 13.42 13.59 13.11 0 0 0
09/08/2018
13.42
 49,500 13.69 14.00 13.42 0 0 0
08/08/2018
13.69
 38,610 13.25 13.76 13.42 0 0 0
07/08/2018
13.25
 22,450 13.66 13.76 13.25 0 0 0
06/08/2018
13.66
 60,820 14.04 14.07 13.66 4,000 0 0.2
03/08/2018
14.04
 185,440 13.25 14.04 13.14 0 0 0
02/08/2018
13.25
 150,660 12.39 13.32 12.39 0 0 0
01/08/2018
12.39
 27,100 12.52 12.90 12.15 0 0 0
31/07/2018
12.52
 27,400 12.42 12.52 12.32 0 0 0
30/07/2018
12.42
 36,400 12.77 13.21 12.39 0 0 0
27/07/2018
12.77
 7,400 12.90 12.90 12.59 0 0 0
26/07/2018
12.90
 4,500 13.01 13.01 12.73 0 0 0
25/07/2018
13.01
 32,400 12.73 13.08 12.56 0 0 0
24/07/2018
12.73
 71,900 12.77 13.08 12.70 18,200 0 0.7
23/07/2018
12.77
 64,420 13.25 13.25 12.73 0 0 0
20/07/2018
13.25
 7,800 13.25 13.28 13.25 0 0 0
19/07/2018
13.25
 6,700 13.14 13.42 13.08 0 0 0
18/07/2018
13.14
 74,600 13.42 13.69 13.08 0 0 0
17/07/2018
13.42
 4,300 13.42 13.42 13.08 0 0 0
16/07/2018
13.42
 12,700 13.52 13.69 13.25 0 0 0
13/07/2018
13.52
 3,400 13.49 13.52 13.42 100 0 0.0
12/07/2018
13.49
 5,300 13.56 13.59 13.49 300 0 0.0
11/07/2018
13.56
 7,900 13.39 13.76 13.08 0 0 0
10/07/2018
13.39
 100 13.66 13.66 13.39 0 0 0
09/07/2018
13.66
 400 13.52 14.04 13.66 0 0 0
06/07/2018
13.52
 1,200 13.73 13.73 13.52 0 0 0
05/07/2018
13.73
 28,100 13.90 13.90 13.08 0 0 0
04/07/2018
13.90
 163,900 13.69 13.90 13.73 149,600 0 6.0
03/07/2018
13.69
 120,100 13.42 13.90 13.42 101,900 0 4.0
02/07/2018
13.42
 20,200 13.76 13.76 13.21 0 0 0
29/06/2018
13.76
 17,600 13.76 14.11 13.42 0 0 0
28/06/2018
13.76
 17,400 14.04 14.04 13.63 400 0 0.0
27/06/2018
14.04
 31,000 13.87 14.11 13.76 100 0 0.0
26/06/2018
13.87
 4,000 14.07 14.28 13.76 0 0 0
25/06/2018
14.07
 33,500 13.76 14.07 13.76 0 0 0
22/06/2018
13.76
 11,100 13.94 13.94 13.45 0 0 0
21/06/2018
13.94
 6,400 13.83 13.94 13.42 0 0 0
20/06/2018
13.83
 4,600 13.69 13.94 13.76 0 0 0
19/06/2018
13.69
 4,000 14.07 14.07 13.69 0 0 0
18/06/2018
14.07
 17,900 14.35 14.42 13.76 4,900 0 0.2
15/06/2018
14.35
 10,600 14.45 14.45 14.00 0 0 0
14/06/2018
14.45
 15,400 14.28 14.76 14.35 0 0 0
13/06/2018
14.28
 9,900 14.45 14.52 14.25 0 0 0
12/06/2018
14.45
 38,500 14.62 14.62 14.18 100 0 0.0
11/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
11/06/2018
14.62
 87,400 13.85 15.48 14.42 0 0 0
08/06/2018
13.85
 34,410 14.18 14.19 13.85 300 0 0.0
07/06/2018
14.18
 60,900 13.94 14.26 13.94 2,300 0 0.2
06/06/2018
13.94
 30,500 13.94 14.18 13.76 400 0 0.0
05/06/2018
13.94
 44,200 14.23 14.31 13.94 0 0 0
04/06/2018
14.23
 67,240 13.45 14.26 13.32 600 0 0.0
01/06/2018
13.45
 27,400 12.22 14.00 12.90 0 0 0
31/05/2018
12.22
 8,600 12.04 12.51 12.06 0 0 0
30/05/2018
12.04
 13,620 12.27 12.35 12.04 0 0 0
29/05/2018
12.27
 5,900 12.03 12.35 11.44 0 0 0
28/05/2018
12.03
 6,900 11.96 12.22 12.03 0 0 0
25/05/2018
11.96
 9,500 11.87 12.39 11.96 0 0 0
24/05/2018
11.87
 7,800 11.87 11.87 11.87 0 0 0
23/05/2018
11.87
 2,700 11.65 12.04 11.53 300 0 0.0
22/05/2018
11.65
 12,237 11.87 12.90 11.13 300 0 0.0
21/05/2018
11.87
 35,119 11.87 11.87 10.84 0 200 -0.0
18/05/2018
11.87
 15,400 11.70 11.89 11.53 0 0 0
17/05/2018
11.70
 4,467 11.89 12.04 11.70 0 0 0
16/05/2018
11.89
 18,200 12.46 12.46 11.89 400 0 0.0
15/05/2018
12.46
 24,220 12.73 12.73 11.96 0 0 0
14/05/2018
12.73
 26,700 13.54 13.56 11.87 500 0 0.0
11/05/2018
13.54
 100 13.40 13.54 13.54 0 0 0
10/05/2018
13.40
 2,400 13.56 13.56 12.92 0 0 0
09/05/2018
13.56
 2,300 13.59 13.59 13.42 0 0 0
08/05/2018
13.59
 6,700 13.59 13.69 13.57 0 0 0
07/05/2018
13.59
 2,800 13.42 13.59 13.54 0 0 0
04/05/2018
13.42
 6,500 13.42 13.68 13.42 0 0 0
03/05/2018
13.42
 7,210 13.76 13.76 13.42 0 0 0
02/05/2018
13.76
 11,000 13.76 13.76 13.71 0 200 -0.0
27/04/2018
13.76
 9,140 13.76 13.76 13.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |