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
(2024-08-20) 		-0.70 -4.09% 1,142,800 -26,800 -0.5
16
17.10
16.30
2 tháng
(2024-07-22) 		-1.30 -7.34% 2,448,200 138,200 2.4
16
17.70
16.30
3 tháng
(2024-06-21) 		-2.50 -13.23% 6,446,100 181,700 3.2
16
18.90
16.30
6 tháng
(2024-03-25) 		-1.50 -8.38% 15,802,100 -850,620 -14.1
15.90
18.90
16.30
12 tháng
(2023-09-25) 		-3.04 -15.64% 36,238,700 889,661 16.0
15.90
19.44
16.30
24 tháng
(2022-09-30) 		-3.87 -19.11% 83,549,257 3,717,783 69.0
13.87
20.27
16.30
36 tháng
(2021-10-05) 		-1.05 -6% 120,237,952 4,795,313 115.9
13.87
23.65
16.30
60 tháng
(2019-10-16) 		7.25 79.24% 187,480,436 3,546,073 86.6
6.93
23.65
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2011
3.13
 14,870 3.09 3.16 3.07 4,900 14,000 -0.2
12/10/2011
3.09
 16,940 3.20 3.20 3.09 6,810 2,000 0.1
11/10/2011
3.20
 13,900 3.20 3.33 3.20 4,490 10,000 -0.1
10/10/2011
3.20
 18,180 3.12 3.22 3.12 3,590 0 0.1
07/10/2011
3.12
 8,930 3.19 3.19 3.10 1,700 0 0.0
06/10/2011
3.19
 30 3.12 3.20 3.19 0 0 0
05/10/2011
3.12
 10,190 3.09 3.13 3.09 2,000 0 0.0
04/10/2011
3.09
 9,710 3.13 3.13 3.09 6,950 0 0.2
03/10/2011
3.13
 53,520 3.17 3.17 3.13 46,000 9,950 0.8
30/09/2011
3.17
 2,500 3.17 3.19 3.14 1,840 0 0.0
29/09/2011
3.17
 13,920 3.26 3.27 3.17 8,000 1,000 0.2
28/09/2011
3.26
 17,520 3.22 3.26 3.22 60,760 53,600 0.2
27/09/2011
3.22
 14,270 3.16 3.27 3.16 5,400 2,900 0.1
26/09/2011
3.16
 22,180 3.23 3.23 3.14 14,990 4,450 0.2
23/09/2011
3.23
 24,980 3.36 3.36 3.23 11,520 0 0.3
22/09/2011
3.36
 14,970 3.41 3.41 3.31 8,320 0 0.2
21/09/2011
3.41
 31,020 3.46 3.47 3.41 19,810 0 0.5
20/09/2011
3.46
 48,370 3.49 3.54 3.44 37,780 0 0.9
19/09/2011
3.49
 3,660 3.49 3.49 3.43 96,100 50,000 1.1
16/09/2011
3.49
 42,970 3.49 3.60 3.41 31,000 0 0.8
15/09/2011
3.49
 54,280 3.66 3.73 3.49 33,710 600 0.8
14/09/2011
3.66
 52,240 3.66 3.74 3.61 32,000 5,000 0.7
13/09/2011
3.66
 58,510 3.59 3.66 3.59 47,990 6,720 1.1
12/09/2011
3.59
 47,100 3.53 3.63 3.53 13,170 0 0.3
09/09/2011
3.53
 102,770 3.37 3.53 3.36 21,870 18,550 0.1
08/09/2011
3.37
 68,110 3.22 3.37 3.22 46,480 10,000 0.9
07/09/2011
3.22
 24,800 3.17 3.22 3.14 12,950 2,100 0.2
06/09/2011
3.17
 32,730 3.13 3.17 3.10 27,270 10,880 0.4
05/09/2011
3.13
 99,020 3.12 3.19 3.12 44,500 64,000 -0.4
01/09/2011
3.12
 63,260 3.07 3.12 3.03 41,070 30,800 0.2
31/08/2011
3.07
 24,030 3.06 3.09 3.06 6,610 12,200 -0.1
30/08/2011
3.06
 28,310 3.06 3.16 3.06 8,000 0 0.2
29/08/2011
3.06
 7,200 3.02 3.06 3.02 1,000 0 0.0
26/08/2011
3.02
 7,680 3.10 3.10 3.02 6,050 6,000 0.0
25/08/2011
3.10
 15,830 3.12 3.12 3.06 9,100 5,000 0.1
24/08/2011
3.12
 35,330 3.03 3.13 3.03 33,320 16,760 0.4
23/08/2011
3.03
 34,000 3.03 3.04 3.03 27,700 0 0.6
22/08/2011
3.03
 49,150 3.00 3.09 3.02 22,180 6,000 0.3
19/08/2011
3.00
 7,970 3.02 3.16 3.00 5,800 0 0.1
18/08/2011
3.02
 780 3.02 3.06 3.02 0 0 0
17/08/2011
3.02
 27,950 2.99 3.06 2.99 25,990 8,500 0.4
16/08/2011
2.99
 18,980 3.07 3.07 2.99 5,470 11,000 -0.1
15/08/2011
3.07
 3,290 3.13 3.17 3.07 2,630 1,000 0.0
12/08/2011
3.13
 82,680 3.13 3.16 3.09 82,130 28,650 1.2
11/08/2011
3.13
 5,050 3.13 3.13 3.13 5,050 1,000 0.1
10/08/2011
3.13
 51,680 3.07 3.17 3.07 49,980 15,000 0.8
09/08/2011
3.07
 40,740 3.17 3.17 3.03 28,890 1,000 0.6
08/08/2011
3.17
 9,360 3.13 3.22 3.13 9,350 2,900 0.1
05/08/2011
3.13
 5,370 3.12 3.20 3.07 5,300 900 0.1
04/08/2011
3.12
 33,100 3.04 3.16 2.99 30,190 10,000 0.4
03/08/2011
3.04
 25,180 2.96 3.07 2.93 25,000 7,800 0.4
02/08/2011
2.96
 17,220 2.89 2.97 2.90 17,220 5,200 0.2
01/08/2011
2.89
 51,200 2.85 2.99 2.86 51,150 29,650 0.5
29/07/2011
2.85
 53,240 2.99 3.00 2.85 40,810 50,000 -0.2
28/07/2011
2.99
 23,170 2.99 3.09 2.96 19,810 20,000 -0.0
27/07/2011
2.99
 7,330 2.92 2.99 2.83 10 0 0.0
26/07/2011
2.92
 0 2.92 2.92 2.92 0 0 0
25/07/2011
2.92
 1,150 2.90 2.92 2.90 1,000 0 0.0
22/07/2011
2.90
 350 2.85 2.90 2.82 300 0 0.0
21/07/2011
2.85
 2,060 2.85 2.89 2.77 0 0 0
20/07/2011
2.85
 180 2.80 2.85 2.85 0 0 0
19/07/2011
2.80
 5,220 2.87 2.87 2.80 1,700 0 0.0
18/07/2011
2.87
 1 2.85 2.87 2.87 0 0 0
15/07/2011
2.85
 7,390 2.85 2.86 2.85 4,190 6,200 -0.0
14/07/2011
2.85
 7,740 2.92 2.92 2.85 5,980 800 0.1
13/07/2011
2.92
 2,690 2.83 2.96 2.83 0 1,000 -0.0
12/07/2011
2.83
 112,000 2.92 2.92 2.79 0 5,000 -0.1
11/07/2011
2.92
 13,140 3.02 3.02 2.92 100 3,000 -0.1
08/07/2011
3.02
 7,840 3.06 3.14 2.99 5,880 2,800 0.1
07/07/2011
3.06
 1,840 3.14 3.14 3.06 0 0 0
06/07/2011
3.14
 5,350 3.30 3.30 3.14 200 0 0.0
05/07/2011
3.30
 11,010 3.16 3.30 3.17 3,900 10,000 -0.1
04/07/2011
3.16
 5,960 3.16 3.30 3.13 2,500 0 0.1
01/07/2011
3.16
 1,910 3.29 3.29 3.14 0 0 0
30/06/2011
3.29
 5,090 3.30 3.34 3.29 3,670 0 0.1
29/06/2011
3.30
 5,490 3.30 3.33 3.30 0 0 0
28/06/2011
3.30
 21,350 3.20 3.36 3.22 0 0 0
27/06/2011
3.20
 29,540 3.06 3.20 3.06 25,000 9,560 0.3
24/06/2011
3.06
 34,390 3.06 3.07 3.00 21,820 11,350 0.2
23/06/2011
3.06
 18,950 3.06 3.12 3.06 0 13,850 -0.3
22/06/2011
3.06
 35,350 3.06 3.06 3.06 30,100 27,530 0.1
21/06/2011
3.06
 11,050 3.06 3.06 3.04 0 10,550 -0.2
20/06/2011
3.06
 5,620 3.06 3.06 3.00 0 2,500 -0.1
17/06/2011
3.06
 7,000 3.09 3.09 3.04 5,000 2,320 0.1
16/06/2011
3.09
 10,310 3.14 3.14 3.02 0 6,100 -0.1
15/06/2011
3.14
 6,110 3.30 3.30 3.14 0 1,000 -0.0
14/06/2011
3.30
 52,800 3.39 3.39 3.30 43,830 0 1.0
13/06/2011
3.39
 32,230 3.39 3.43 3.37 30,000 0 0.7
10/06/2011
3.39
 2,590 3.34 3.39 3.34 200 0 0.0
09/06/2011
3.34
 59,560 3.19 3.34 3.13 48,370 0 1.1
08/06/2011
3.19
 71,220 3.04 3.19 3.06 56,770 0 1.3
07/06/2011
3.04
 90,920 2.90 3.04 2.93 79,840 40,000 0.9
06/06/2011
2.90
 10,150 2.90 2.94 2.90 0 0 0
03/06/2011
2.90
 18,190 2.77 2.90 2.79 9,760 0 0.2
02/06/2011
2.77
 4,620 2.65 2.77 2.76 0 0 0
01/06/2011
2.65
 17,110 2.53 2.65 2.58 13,700 0 0.3
31/05/2011
2.53
 9,300 2.56 2.56 2.49 7,900 0 0.1
30/05/2011
2.56
 21,320 2.56 2.63 2.55 11,720 0 0.2
27/05/2011
2.56
 7,550 2.63 2.75 2.56 100 0 0.0
26/05/2011
2.63
 31,000 2.52 2.63 2.40 20,560 8,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |