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)
09/10/2009
5.77
 720,980 5.50 5.77 5.64 106,530 0 0
08/10/2009
5.50
 535,330 5.24 5.50 5.27 157,710 0 0
07/10/2009
5.24
 175,590 5.29 5.49 5.24 0 80 0
06/10/2009
5.29
 71,660 5.36 5.50 5.22 0 1,100 0
05/10/2009
5.36
 159,680 5.36 5.55 5.16 0 0 0
02/10/2009
5.36
 246,690 5.24 5.36 5.02 100,000 4,000 0
01/10/2009
5.24
 325,580 5.50 5.58 5.24 131,780 0 0
30/09/2009
5.50
 612,430 5.42 5.68 5.42 300,900 64,130 0
29/09/2009
5.42
 59,230 5.17 5.42 5.42 0 0 0
28/09/2009
5.17
 89,620 4.94 5.17 5.17 0 0 0
25/09/2009
4.94
 235,370 4.70 4.94 4.92 3,000 2,200 0
24/09/2009
4.70
 284,770 4.78 4.80 4.67 75,000 50,040 0
23/09/2009
4.78
 133,760 4.81 4.94 4.70 41,740 0 0
22/09/2009
4.81
 137,040 4.85 4.96 4.81 0 20,270 0
21/09/2009
4.85
 337,080 4.63 4.85 4.81 25,000 26,400 0
18/09/2009
4.63
 289,780 4.41 4.63 4.47 0 19,000 0
17/09/2009
4.41
 343,530 4.51 4.54 4.29 90,400 0 0
16/09/2009
4.51
 91,550 4.58 4.58 4.51 30,000 19,900 0
15/09/2009
4.58
 147,190 4.61 4.65 4.47 70,000 610 0
14/09/2009
4.61
 143,280 4.55 4.66 4.55 60,000 20 0
11/09/2009
4.55
 125,790 4.59 4.65 4.54 10,000 19,800 0
10/09/2009
4.59
 121,960 4.58 4.66 4.54 57,210 19,900 0
09/09/2009
4.58
 289,600 4.37 4.58 4.40 150,000 19,900 0
08/09/2009
4.37
 131,410 4.17 4.37 4.29 10,000 19,900 0
07/09/2009
4.17
 126,590 4.36 4.36 4.15 54,670 20,700 0
04/09/2009
4.36
 224,280 4.56 4.56 4.34 71,940 15,700 0
03/09/2009
4.56
 216,380 4.67 4.74 4.54 50,000 13,890 0
02/09/2009
4.67
 0 4.67 4.67 4.67 0 0 0
01/09/2009
4.67
 347,670 4.45 4.67 4.40 0 100 0
31/08/2009
4.45
 97,370 4.25 4.45 4.45 0 0 0
28/08/2009
4.25
 199,330 4.06 4.25 4.23 0 0 0
27/08/2009
4.06
 90,200 3.86 4.06 3.85 0 0 0
26/08/2009
3.86
 56,130 3.96 3.99 3.85 0 10 0
25/08/2009
3.96
 119,520 4.17 4.17 3.96 40 0 0
24/08/2009
4.17
 139,230 4.12 4.19 3.99 10,000 160 0
21/08/2009
4.12
 321,150 3.96 4.15 4.10 12,200 0 0
20/08/2009
3.96
 203,440 3.78 3.96 3.92 0 0 0
19/08/2009
3.78
 319,980 3.66 3.78 3.64 40,300 0 0
18/08/2009
3.66
 141,810 3.66 3.70 3.60 33,920 140 0
17/08/2009
3.66
 99,970 3.64 3.68 3.57 60,550 0 0
14/08/2009
3.64
 120,200 3.59 3.68 3.57 43,810 2,000 0
13/08/2009
3.59
 99,440 3.70 3.71 3.52 53,110 0 0
12/08/2009
3.70
 322,830 3.53 3.70 3.64 117,640 0 0
11/08/2009
3.53
 330,460 3.37 3.53 3.37 15,000 500 0
10/08/2009
3.37
 135,580 3.22 3.37 3.23 10,000 400 0
07/08/2009
3.22
 92,440 3.20 3.22 3.18 25,000 490 0
06/08/2009
3.20
 40,600 3.16 3.27 3.16 29,350 0 0
05/08/2009
3.16
 153,470 3.16 3.22 3.09 70,660 5,000 0
04/08/2009
3.16
 78,150 3.20 3.24 3.16 39,290 10,300 0
03/08/2009
3.20
 34,090 3.18 3.20 3.07 29,430 0 0
31/07/2009
3.18
 70,310 3.12 3.18 3.09 30,000 12,600 0
30/07/2009
3.12
 47,580 3.12 3.12 3.05 35,000 6,300 0
29/07/2009
3.12
 75,950 3.07 3.15 3.07 51,200 0 0
28/07/2009
3.07
 43,720 3.19 3.19 3.05 35,000 0 0
27/07/2009
3.19
 55,190 3.18 3.27 3.13 16,500 3,900 0
24/07/2009
3.18
 97,610 3.02 3.18 3.16 26,610 0 0
23/07/2009
3.02
 39,550 2.93 3.02 2.89 32,110 4,200 0
22/07/2009
2.93
 33,830 2.93 3.00 2.89 0 0 0
21/07/2009
2.93
 10,240 2.89 3.02 2.83 0 0 0
20/07/2009
2.89
 44,480 3.02 3.02 2.87 20,760 260 0
17/07/2009
3.02
 40,950 2.98 3.02 2.96 0 0 0
16/07/2009
2.98
 10,390 3.00 3.04 2.98 260 0 0
15/07/2009
3.00
 12,390 2.97 3.09 2.97 0 0 0
14/07/2009
2.97
 77,880 2.97 3.01 2.94 23,060 50 0
13/07/2009
2.97
 32,150 3.07 3.07 2.97 11,690 0 0
10/07/2009
3.07
 22,880 3.12 3.12 3.05 0 0 0
09/07/2009
3.12
 62,240 3.12 3.16 3.09 500 0 0
08/07/2009
3.12
 25,680 3.07 3.15 3.01 4,050 0 0
07/07/2009
3.07
 43,530 3.13 3.13 3.02 20,130 0 0
06/07/2009
3.13
 133,900 3.16 3.27 3.09 10,000 0 0
03/07/2009
3.16
 94,770 3.05 3.16 2.94 39,470 4,100 0
02/07/2009
3.05
 111,360 2.97 3.09 3.02 49,200 0 0
01/07/2009
2.97
 170,970 3.09 3.09 2.96 70,000 0 0
30/06/2009
3.09
 209,830 3.20 3.20 3.05 88,800 0 0
29/06/2009
3.20
 64,910 3.20 3.23 3.09 0 0 0
26/06/2009
3.20
 82,240 3.12 3.22 3.07 13,950 0 0
25/06/2009
3.12
 186,190 2.98 3.12 3.09 75,000 0 0
24/06/2009
2.98
 18,800 2.85 2.98 2.98 0 0 0
23/06/2009
2.85
 265,420 2.98 2.98 2.85 100,000 1,350 0
22/06/2009
2.98
 147,970 3.13 3.13 2.98 57,240 0 0
19/06/2009
3.13
 115,580 3.26 3.30 3.13 37,000 0 0
18/06/2009
3.26
 116,140 3.15 3.30 3.20 0 0 0
17/06/2009
3.15
 231,330 3.01 3.15 2.87 111,960 92,500 0
16/06/2009
3.01
 291,890 3.16 3.16 3.01 117,610 5,000 0
15/06/2009
3.16
 266,260 3.23 3.23 3.08 71,010 0 0
12/06/2009
3.23
 311,090 3.27 3.42 3.16 17,950 8,130 0
11/06/2009
3.27
 472,170 3.12 3.27 3.23 0 0 0
10/06/2009
3.12
 259,330 3.27 3.27 3.12 0 480 0
09/06/2009
3.27
 663,810 3.44 3.44 3.27 250 0 0
08/06/2009
3.44
 295,830 3.29 3.44 3.44 10,000 0 0
05/06/2009
3.29
 26,250 3.13 3.29 3.29 0 0 0
04/06/2009
3.13
 42,660 3.00 3.13 3.13 0 0 0
03/06/2009
3.00
 49,540 2.86 3.00 3.00 0 2,700 0
02/06/2009
2.86
 18,940 2.74 2.86 2.86 0 0 0
01/06/2009
2.74
 24,000 2.61 2.74 2.74 0 0 0
29/05/2009
2.61
 627,520 2.49 2.61 2.54 0 0 0
28/05/2009
2.49
 329,700 2.38 2.49 2.39 105,630 0 0
27/05/2009
2.38
 126,120 2.41 2.43 2.35 0 2,750 0
26/05/2009
2.41
 130,220 2.45 2.47 2.41 0 560 0
25/05/2009
2.45
 161,550 2.35 2.46 2.35 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |