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)
07/07/2023
17.49
 494,300 17.39 17.68 17.19 0 141,100 -2.5
06/07/2023
17.39
 247,100 17.58 17.68 17.19 2,800 0 0.1
05/07/2023
17.58
 179,700 17.78 17.78 17.49 200 0 0.0
04/07/2023
17.78
 191,406 17.78 17.78 17.58 3,200 35,700 -0.6
03/07/2023
17.78
 464,900 17.49 17.78 17.29 17,200 252,300 -4.2
30/06/2023
17.49
 160,600 17.39 17.58 17.39 20,100 100 0.4
29/06/2023
17.39
 201,118 17.58 17.78 17.29 115,000 100 2.1
28/06/2023
17.58
 368,430 17.78 17.88 17.49 2,200 0 0.0
27/06/2023
17.78
 143,802 17.78 17.88 17.68 45,200 0 0.8
26/06/2023
17.78
 170,657 17.88 17.98 17.68 1,000 0 0.0
23/06/2023
17.88
 333,669 17.78 18.07 17.58 197,900 0 3.6
22/06/2023
17.78
 347,900 17.88 18.07 17.78 7,100 100 0.1
21/06/2023
17.88
 330,960 17.98 18.07 17.68 110,900 12,700 1.8
20/06/2023
17.98
 130,720 18.17 18.17 17.78 300 0 0.0
19/06/2023
18.17
 186,094 18.37 18.37 17.88 38,100 100 0.7
16/06/2023
18.37
 493,090 18.07 18.37 17.88 329,700 5,000 6.0
15/06/2023
18.07
 246,888 18.17 18.27 17.78 68,000 0 1.3
14/06/2023
18.17
 637,600 17.88 18.17 17.78 374,700 42,000 6.1
13/06/2023
17.88
 291,471 17.88 18.07 17.78 0 0 0
12/06/2023
17.88
 403,551 17.88 17.88 17.49 19,100 20,000 -0.0
09/06/2023
17.88
 283,627 17.68 17.88 17.58 27,100 0 0.5
08/06/2023
17.68
 470,069 17.98 18.07 17.68 46,300 58,100 -0.2
07/06/2023
17.98
 615,730 17.88 17.98 17.58 146,800 26,000 2.2
06/06/2023
17.88
 542,685 17.88 18.17 17.68 100 238,000 -4.4
05/06/2023
17.88
 1,529,133 17.19 18.07 17.00 35,400 799,800 -13.7
02/06/2023
17.19
 454,249 17.00 17.19 16.80 17,100 177,500 -2.8
01/06/2023
17.00
 186,408 17.10 17.29 16.80 700 95,400 -1.6
31/05/2023
17.10
 98,214 17.29 17.29 16.90 18,200 100 0.3
30/05/2023
17.29
 69,907 17.10 17.39 16.90 5,300 0 0.1
29/05/2023
17.10
 31,702 16.90 17.39 17.00 12,500 54,500 -0.7
26/05/2023
16.90
 123,900 17.00 17.00 16.61 400 0 0.0
25/05/2023
17.00
 99,000 17.19 17.19 16.90 0 0 0
24/05/2023
17.19
 66,177 17.29 17.58 17.19 3,200 0 0.1
23/05/2023
17.29
 90,000 17.19 17.58 17.19 25,000 0 0.4
22/05/2023
17.19
 106,440 17.49 17.58 17.10 6,700 0 0.1
19/05/2023
17.49
 380,605 17.29 17.68 17.19 121,600 121,500 0.0
18/05/2023
17.29
 168,110 17.29 17.39 17.10 104,800 42,000 1.1
17/05/2023
17.29
 436,719 17.10 17.39 17.00 143,800 264,200 -2.1
16/05/2023
17.10
 88,501 17.19 17.29 17.00 27,400 8,000 0.3
15/05/2023
17.19
 141,105 17.19 17.29 17.00 20,300 24,600 -0.1
12/05/2023
17.19
 153,101 17.19 17.29 17.00 7,400 3,100 0.1
11/05/2023
17.19
 139,821 17.29 17.49 17.00 34,500 50,600 -0.3
10/05/2023
17.29
 315,030 17.00 17.39 17.00 20,400 146,500 -2.2
09/05/2023
17.00
 134,783 17.00 17.10 16.80 18,900 15,400 0.1
08/05/2023
17.00
 247,548 17.68 17.68 16.80 0 82,100 -1.4
05/05/2023
17.68
 144,311 18.27 18.27 17.58 20,400 16,800 0.1
04/05/2023
18.27
 132,905 18.56 18.56 17.68 10,600 37,000 -0.5
28/04/2023
18.56
 160,200 18.85 18.85 18.07 63,600 47,800 0.3
27/04/2023
18.85
 198,000 18.56 19.34 18.27 105,900 90,100 0.3
26/04/2023
18.56
 162,021 18.66 18.85 17.98 67,300 9,000 1.1
25/04/2023
18.66
 442,526 17.78 18.76 17.78 340,000 0 6.4
24/04/2023
17.78
 341,509 17.58 18.07 17.39 211,700 0 3.9
21/04/2023
17.58
 69,600 17.19 17.78 17.19 18,100 29,200 -0.2
20/04/2023
17.19
 131,200 17.39 17.68 17.19 12,500 33,800 -0.4
19/04/2023
17.39
 104,744 17.78 17.78 17.39 17,100 8,700 0.2
18/04/2023
17.78
 130,880 17.58 17.88 17.58 20,400 400 0.4
17/04/2023
17.58
 87,926 17.39 18.46 17.39 26,600 8,100 0.3
14/04/2023
17.39
 126,518 17.88 17.88 17.39 63,500 0 1.2
13/04/2023
17.88
 639,115 17.10 17.88 17.29 198,400 14,700 3.3
12/04/2023
17.10
 154,714 17.19 17.39 17.00 62,600 200 1.1
11/04/2023
17.19
 154,850 16.71 17.19 16.71 24,800 0 0.4
10/04/2023
16.71
 102,440 16.61 16.80 16.51 6,600 0 0.1
07/04/2023
16.61
 42,400 16.80 17.00 16.61 600 100 0.0
06/04/2023
16.80
 251,361 16.61 17.00 16.51 200 0 0.0
05/04/2023
16.61
 43,910 16.61 16.61 16.41 0 0 0
04/04/2023
16.61
 83,700 16.41 16.61 16.31 0 10,000 -0.2
03/04/2023
16.41
 94,118 16.80 17.00 16.31 5,100 14,000 -0.2
31/03/2023
16.80
 70,400 16.51 16.80 16.41 30,500 0 0.5
30/03/2023
16.51
 64,945 16.61 16.80 16.41 30,100 0 0.5
29/03/2023
16.61
 146,060 16.22 16.61 16.22 95,400 1,000 1.6
28/03/2023
16.22
 30,500 16.41 16.61 16.22 100 0 0.0
27/03/2023
16.41
 43,520 16.41 16.51 16.22 200 0 0.0
24/03/2023
16.41
 24,700 16.51 16.51 16.31 0 0 0
23/03/2023
16.51
 0 16.51 16.51 16.51 0 0 0
22/03/2023
16.51
 20,037 16.51 16.71 16.41 1,000 0 0.0
21/03/2023
16.51
 37,102 16.51 16.71 16.31 100 0 0.0
20/03/2023
16.51
 25,464 16.80 16.80 16.41 1,000 0 0.0
17/03/2023
16.80
 38,912 16.61 16.80 16.41 1,200 0 0.0
16/03/2023
16.61
 21,700 16.71 16.71 16.31 100 0 0.0
15/03/2023
16.71
 44,932 16.51 16.80 16.71 100 0 0.0
14/03/2023
16.51
 50,917 16.61 16.90 16.41 0 0 0
13/03/2023
16.61
 50,214 16.80 16.80 16.51 0 4,900 -0.1
10/03/2023
16.80
 73,922 17.00 17.00 16.61 0 0 0
09/03/2023
17.00
 24,304 16.80 17.00 16.80 0 0 0
08/03/2023
16.80
 55,439 16.90 16.90 16.51 0 0 0
07/03/2023
16.90
 18,904 17.00 17.00 16.90 100 4 0.0
06/03/2023
17.00
 26,236 17.19 17.19 16.80 0 36 -0.0
03/03/2023
17.19
 31,817 17.10 17.19 16.80 200 0 0.0
02/03/2023
17.10
 34,608 17.00 17.29 16.90 100 0 0.0
01/03/2023
17.00
 62,896 17.10 17.10 16.80 500 0 0.0
28/02/2023
17.10
 84,300 16.80 17.39 16.71 23,200 0 0.4
27/02/2023
16.80
 58,100 17.39 17.39 16.61 1,100 0 0.0
24/02/2023
17.39
 61,303 17.10 17.39 16.90 17,100 0 0.3
23/02/2023
17.10
 106,300 17.29 17.39 16.71 100 0 0.0
22/02/2023
17.29
 113,822 17.78 17.78 17.10 200 0 0.0
21/02/2023
17.78
 122,982 17.78 18.07 17.68 20,400 0 0.4
20/02/2023
17.78
 277,383 17.29 17.98 17.29 15,900 400 0.3
16/02/2023
17.29
 29,100 17.19 17.49 17.10 100 0 0.0
15/02/2023
17.19
 39,100 17.19 17.29 17.00 200 0 0.0
14/02/2023
17.19
 21,360 17.19 17.49 17.00 100 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |