CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.30
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
(2024-08-19) 		-0.90 -5.29% 1,138,000 -28,000 -0.5
16
17.10
16.40
2 tháng
(2024-07-22) 		-1.60 -9.04% 2,403,300 138,000 2.4
16
17.70
16.40
3 tháng
(2024-06-20) 		-2.10 -11.54% 6,496,600 215,100 3.8
16
18.90
16.40
6 tháng
(2024-03-22) 		-1.90 -10.56% 15,815,100 -850,120 -14.1
15.90
18.90
16.40
12 tháng
(2023-09-25) 		-3.34 -17.18% 36,193,800 889,461 16.0
15.90
19.44
16.40
24 tháng
(2022-09-29) 		-3.30 -17% 83,609,091 3,724,383 69.3
13.87
20.27
16.40
36 tháng
(2021-10-04) 		-1.30 -7.49% 120,358,002 4,795,113 115.9
13.87
23.65
16.40
60 tháng
(2019-10-15) 		6.61 69.57% 187,528,026 3,546,073 86.6
6.93
23.65
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
16.80
 77,600 16.80 16.80 16.61 46,500 0 0.8
24/11/2023
16.80
 192,600 16.80 16.80 16.51 101,200 0 1.7
23/11/2023
16.80
 182,100 16.61 16.80 16.51 5,300 0 0.1
22/11/2023
16.61
 77,200 16.51 16.90 16.41 5,300 0 0.1
21/11/2023
16.51
 89,900 16.61 16.61 16.41 1,000 0 0.0
20/11/2023
16.61
 69,600 16.51 16.61 16.31 2,100 0 0.0
17/11/2023
16.51
 106,800 16.71 16.71 16.31 100 0 0.0
16/11/2023
16.71
 37,900 16.61 16.80 16.41 5,200 0 0.1
15/11/2023
16.61
 91,700 16.61 16.90 16.61 5,500 0 0.1
14/11/2023
16.61
 39,000 16.51 16.71 16.41 500 0 0.0
13/11/2023
16.51
 46,100 16.61 16.80 16.41 300 0 0.0
10/11/2023
16.61
 107,500 16.90 16.90 16.41 100 0 0.0
09/11/2023
16.90
 138,100 17.10 17.10 16.80 30,500 400 0.5
08/11/2023
17.10
 157,000 16.80 17.19 16.41 106,100 600 1.8
07/11/2023
16.80
 240,800 16.90 16.90 16.51 140,100 4,100 2.3
06/11/2023
16.90
 136,000 16.80 16.90 16.31 26,100 2,300 0.4
03/11/2023
16.80
 141,500 16.51 17.10 16.22 88,300 0 1.5
02/11/2023
16.51
 453,600 15.92 16.80 15.63 120,800 39,900 1.3
01/11/2023
15.92
 91,900 16.41 16.41 15.34 21,800 0 0.4
31/10/2023
16.41
 322,200 16.31 16.61 15.24 110,800 0 1.8
30/10/2023
16.31
 80,700 16.12 16.41 15.83 14,900 0 0.2
27/10/2023
16.12
 81,900 16.41 16.61 15.83 400 0 0.0
26/10/2023
16.41
 356,800 17.58 17.58 15.24 1,100 0 0.0
25/10/2023
17.58
 76,000 17.68 17.88 17.29 9,000 0 0.2
24/10/2023
17.68
 201,100 17.19 17.88 17.10 102,600 0 1.8
23/10/2023
17.19
 73,200 17.78 17.88 17.19 2,000 100 0.0
20/10/2023
17.78
 250,700 17.49 17.88 16.80 3,800 0 0.1
19/10/2023
17.49
 210,100 17.88 17.88 17.19 90,600 0 1.6
18/10/2023
17.88
 380,500 17.98 18.27 17.19 85,200 0 1.5
17/10/2023
17.98
 405,000 17.98 18.27 17.58 130,400 0 2.4
16/10/2023
17.98
 340,500 18.17 18.37 17.78 400 100 0.0
13/10/2023
18.17
 208,900 18.37 18.37 17.98 0 0 0
12/10/2023
18.37
 376,200 18.76 18.76 18.17 1,000 228,000 -4.3
11/10/2023
18.76
 305,500 18.66 18.76 18.46 1,400 243,500 -4.6
10/10/2023
18.66
 379,400 18.76 18.95 18.46 300 177,300 -3.4
09/10/2023
18.76
 367,300 18.95 18.95 18.56 1,700 301,400 -5.7
06/10/2023
18.95
 253,200 18.95 19.05 18.46 3,000 100 0.1
05/10/2023
18.95
 119,600 18.85 19.34 18.76 33,100 0 0.6
04/10/2023
18.85
 148,500 19.05 19.25 17.58 8,200 0 0.2
03/10/2023
19.05
 405,900 19.34 19.44 18.85 21,200 0 0.4
02/10/2023
19.34
 452,300 18.85 19.54 18.85 4,100 105,700 -2.0
29/09/2023
18.85
 270,300 18.85 18.95 18.76 150,400 41,200 2.1
28/09/2023
18.85
 137,900 19.34 19.34 18.56 13,300 12,700 0.0
27/09/2023
19.34
 511,400 18.56 19.34 17.98 245,700 10,000 4.4
26/09/2023
18.56
 669,800 19.44 19.44 18.37 221,900 0 4.3
25/09/2023
19.44
 567,900 19.64 20.03 18.76 54,021 10,000 0.9
22/09/2023
19.64
 1,448,800 19.34 19.73 18.95 94,000 173,100 -1.6
21/09/2023
19.34
 760,900 19.25 19.44 18.85 0 0 0
20/09/2023
19.25
 716,300 18.95 19.54 18.85 17,000 264,000 -4.9
19/09/2023
18.95
 100,600 18.95 19.25 18.76 7,600 100 0.1
18/09/2023
18.95
 211,600 19.05 19.25 18.66 10,700 3,200 0.1
15/09/2023
19.05
 260,600 19.05 19.15 18.76 63,100 0 1.2
14/09/2023
19.05
 337,800 19.25 19.44 18.66 0 0 0
13/09/2023
19.25
 437,400 19.34 19.64 19.15 37,000 0 0.7
12/09/2023
19.34
 381,800 19.05 19.93 19.05 65,200 0 1.3
11/09/2023
19.05
 1,100,800 18.66 19.54 18.66 158,600 34,400 2.4
08/09/2023
18.66
 362,800 18.66 18.76 18.37 3,200 184,900 -3.4
07/09/2023
18.66
 430,300 18.76 18.85 18.46 10,100 207,000 -3.8
06/09/2023
18.76
 269,200 18.85 18.95 18.56 100 46,000 -0.9
05/09/2023
18.85
 258,400 18.95 19.15 18.76 0 119,800 -2.3
31/08/2023
18.95
 248,300 18.56 19.54 18.56 92,500 5,000 1.7
30/08/2023
18.56
 242,800 18.46 18.66 18.37 0 0 0
29/08/2023
18.46
 212,200 18.85 18.95 18.17 35,100 6,500 0.5
28/08/2023
18.85
 126,600 18.66 19.15 18.66 0 0 0
25/08/2023
18.66
 488,200 17.98 19.34 18.07 100 89,900 -1.7
24/08/2023
17.98
 121,900 17.98 18.17 17.88 33,600 0 0.6
23/08/2023
17.98
 77,700 17.78 18.17 17.68 10,500 0 0.2
22/08/2023
17.78
 234,300 17.68 18.07 17.39 15,700 0 0.3
21/08/2023
17.68
 220,800 18.07 18.07 17.49 35,000 0 0.6
18/08/2023
18.07
 438,600 18.85 18.85 17.58 55,800 0 1.0
17/08/2023
18.85
 313,700 19.15 19.34 18.76 7,200 137,200 -2.5
16/08/2023
19.15
 325,700 18.95 19.34 18.85 46,400 44,800 0.0
15/08/2023
18.95
 191,800 18.85 19.05 18.56 10,800 6,500 0.1
14/08/2023
18.85
 263,500 18.95 19.15 18.66 19 5,000 -0.1
11/08/2023
18.95
 341,000 19.64 19.64 18.56 33,000 0 0.7
10/08/2023
19.64
 607,300 19.34 19.83 19.25 264,300 0 5.3
09/08/2023
19.34
 930,200 19.05 19.83 18.85 402,600 500 8.0
08/08/2023
19.05
 644,900 18.66 19.15 18.76 140,423 300 2.7
07/08/2023
18.66
 1,105,900 17.88 18.85 17.88 295,300 5,000 5.5
04/08/2023
17.88
 234,200 17.98 18.17 17.78 63,400 0 1.2
03/08/2023
17.98
 259,900 17.78 18.07 17.78 18,000 0 0.3
02/08/2023
17.78
 310,500 17.88 17.98 17.58 0 0 0
01/08/2023
17.88
 317,300 18.27 18.27 17.88 0 0 0
31/07/2023
18.27
 599,000 18.27 18.46 17.98 50,200 400 0.9
28/07/2023
18.27
 234,800 18.37 18.46 18.17 29,500 0 0.6
27/07/2023
18.37
 417,200 18.46 18.46 17.98 73,000 1,000 1.4
26/07/2023
18.46
 257,200 18.66 18.76 18.17 8,100 0 0.2
25/07/2023
18.66
 319,400 18.66 18.76 18.27 30,000 20,000 0.2
24/07/2023
18.66
 691,600 18.46 18.95 18.46 2,400 100 0.0
21/07/2023
18.46
 603,700 18.07 18.56 17.88 11,000 200 0.2
20/07/2023
18.07
 740,300 17.49 18.07 17.58 61,200 0 1.1
19/07/2023
17.49
 189,600 17.58 17.78 17.49 100 0 0.0
18/07/2023
17.58
 132,100 17.78 17.88 17.58 0 0 0
17/07/2023
17.78
 217,800 17.78 17.98 17.68 100 17,300 -0.3
14/07/2023
17.78
 314,200 17.68 17.98 17.58 61,700 0 1.1
13/07/2023
17.68
 336,200 17.58 17.68 17.49 5,300 0 0.1
12/07/2023
17.58
 176,800 17.68 17.68 17.39 10,100 0 0.2
11/07/2023
17.68
 142,900 17.68 17.78 17.49 22,700 0 0.4
10/07/2023
17.68
 297,500 17.49 17.68 17.39 100,100 0 1.8
07/07/2023
17.49
 494,300 17.39 17.68 17.19 0 141,100 -2.5

Chính sách bảo mật | Điều khoản sử dụng |