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
(2024-08-20) 		-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)
16/09/2022
21.20
 117,384 21.24 21.43 21.01 1,300 0 0.1
15/09/2022
21.24
 115,424 21.01 21.29 21.06 10 0 0.0
14/09/2022
21.01
 94,469 21.11 21.11 20.78 0 0 0
13/09/2022
21.11
 66,310 21.15 21.43 21.11 0 100 -0.0
12/09/2022
21.15
 231,198 20.46 21.48 20.60 50 900 -0.0
09/09/2022
20.46
 61,400 20.09 20.55 20.00 600 0 0.0
08/09/2022
20.09
 58,100 20.27 20.55 20.09 100 0 0.0
07/09/2022
20.27
 74,300 20.92 21.11 20.27 500 0 0.0
06/09/2022
20.92
 48,200 20.87 21.20 20.69 100 2,000 -0.1
05/09/2022
20.87
 80,501 21.01 21.61 20.83 2,300 200 0.1
31/08/2022
21.01
 131,926 20.55 21.20 20.32 1,100 0 0.0
30/08/2022
20.55
 50,500 20.64 21.01 20.46 100 0 0.0
29/08/2022
20.64
 131,900 20.87 20.87 20.00 15,400 0 0.7
26/08/2022
20.87
 147,300 21.06 21.24 20.74 500 0 0.0
25/08/2022
21.06
 165,317 21.20 21.71 20.78 700 0 0.0
24/08/2022
21.20
 391,450 19.49 21.24 19.63 19,800 300 0.9
23/08/2022
19.49
 68,200 19.40 19.81 19.21 0 0 0
22/08/2022
19.40
 34,827 19.77 20.04 19.30 0 0 0
19/08/2022
19.77
 32,926 19.81 20.04 19.40 100 200 -0.0
18/08/2022
19.81
 56,460 19.40 20.00 19.21 21,700 100 0.9
17/08/2022
19.40
 84,230 19.86 20.04 19.35 500 0 0.0
16/08/2022
19.86
 30,000 19.86 20.09 19.67 100 200 -0.0
15/08/2022
19.86
 59,240 20.09 20.32 19.54 100 0 0.0
12/08/2022
20.09
 78,600 19.63 20.69 19.40 1,200 0 0.1
11/08/2022
19.63
 100,900 20.27 20.46 19.54 0 0 0
10/08/2022
20.27
 36,000 20.27 20.64 20.18 7,900 0 0.3
09/08/2022
20.27
 88,140 20.41 20.46 20.18 51,100 1,000 2.2
08/08/2022
20.41
 67,203 20.41 20.69 20.23 19,300 0 0.9
05/08/2022
20.41
 84,727 20.14 20.51 20.14 60,500 0 2.7
04/08/2022
20.14
 70,012 19.86 20.23 19.86 54,600 0 2.4
03/08/2022
19.86
 60,238 19.95 20.09 19.72 14,700 200 0.6
02/08/2022
19.95
 97,308 19.86 20.78 19.86 72,200 0 3.1
01/08/2022
19.86
 219,212 19.35 20.09 19.07 115,300 0 4.9
29/07/2022
19.35
 55,000 19.07 19.58 18.84 17,000 0 0.7
28/07/2022
19.07
 70,910 19.07 19.40 18.89 14,500 0 0.6
27/07/2022
19.07
 86,113 18.47 19.17 18.47 27,900 0 1.1
26/07/2022
18.47
 62,500 18.80 18.84 18.29 0 0 0
25/07/2022
18.80
 28,411 18.94 19.07 18.66 200 0 0.0
22/07/2022
18.94
 48,000 19.12 19.40 18.94 600 100 0.0
21/07/2022
19.12
 45,257 19.40 19.63 19.12 800 0 0.0
20/07/2022
19.40
 53,105 18.94 19.58 18.98 0 0 0
19/07/2022
18.94
 66,000 18.89 19.21 18.80 100 0 0.0
18/07/2022
18.89
 76,119 18.80 19.35 18.66 100 0 0.0
15/07/2022
18.80
 58,324 18.84 18.89 18.61 0 0 0
14/07/2022
18.84
 43,366 18.94 18.94 18.43 100 0 0.0
13/07/2022
18.94
 74,464 19.03 19.12 18.70 200 3,000 -0.1
12/07/2022
19.03
 112,435 18.15 19.17 18.38 0 0 0
11/07/2022
18.15
 124,824 18.84 18.94 17.92 5,000 0 0.2
08/07/2022
18.84
 50,800 19.03 19.12 18.70 0 0 0
07/07/2022
19.03
 71,400 18.57 19.03 18.47 8,300 300 0.3
06/07/2022
18.57
 200,290 19.21 19.63 18.47 100 0 0.0
05/07/2022
19.21
 460,905 20.97 21.24 19.07 300 0 0.0
04/07/2022
20.97
 123,210 21.66 21.84 20.97 0 0 0
01/07/2022
21.66
 106,200 22.17 22.17 21.06 0 0 0
30/06/2022
22.17
 159,925 21.71 22.17 21.34 21,800 0 1.0
29/06/2022
21.71
 193,000 22.08 22.17 21.48 200 0 0.0
28/06/2022
22.08
 407,806 22.35 22.86 21.71 0 0 0
27/06/2022
22.35
 209,575 21.38 22.58 21.61 300 0 0.0
24/06/2022
21.38
 180,300 21.80 22.63 21.34 0 0 0
23/06/2022
21.80
 343,200 20.87 21.89 20.14 100 0 0.0
22/06/2022
20.87
 206,600 22.40 22.81 20.78 200 0 0.0
21/06/2022
22.40
 251,905 23.65 23.65 21.94 100 100 -0.0
20/06/2022
23.65
 661,860 22.45 23.97 22.17 0 4,400 -0.2
17/06/2022
22.45
 214,088 22.40 22.49 21.61 0 0 0
16/06/2022
22.40
 245,020 21.80 22.91 21.94 0 100 -0.0
15/06/2022
21.80
 173,800 21.94 22.17 21.24 200 0 0.0
14/06/2022
21.94
 198,566 20.69 21.98 20.32 100 0 0.0
13/06/2022
20.69
 349,211 22.08 22.54 20.41 200 100 0.0
10/06/2022
22.08
 309,537 22.58 23.28 21.71 600 0 0.0
09/06/2022
22.58
 292,520 23.09 23.41 22.21 300 0 0.0
08/06/2022
23.09
 462,078 21.89 23.55 21.71 300 32,700 -1.6
07/06/2022
21.89
 462,757 20.55 21.94 20.32 200 1,500 -0.1
06/06/2022
20.55
 481,664 19.58 20.87 19.67 43,000 0 1.9
03/06/2022
19.58
 115,508 19.67 20.04 18.94 700 0 0.0
02/06/2022
19.67
 61,600 19.67 20.00 19.58 200 0 0.0
01/06/2022
19.67
 143,653 19.40 20.14 18.94 9,000 0 0.4
31/05/2022
19.40
 119,510 18.89 20.32 18.89 7,600 0 0.3
30/05/2022
18.89
 51,805 18.98 18.98 18.70 0 100 -0.0
27/05/2022
18.98
 95,209 18.70 19.21 18.61 100 0 0.0
26/05/2022
18.70
 56,400 18.80 19.12 18.29 1,300 0 0.1
25/05/2022
18.80
 182,102 17.78 18.84 17.78 8,900 0 0.4
24/05/2022
17.78
 36,207 17.97 18.15 17.55 300 0 0.0
23/05/2022
17.97
 43,600 17.78 18.29 17.46 600 0 0.0
20/05/2022
17.78
 54,700 17.92 17.92 17.50 0 500 -0.0
19/05/2022
17.92
 30,400 17.87 18.01 17.69 100 0 0.0
18/05/2022
17.87
 59,655 18.01 18.47 17.78 100 0 0.0
17/05/2022
18.01
 137,000 17.27 18.43 17.32 400 0 0.0
16/05/2022
17.27
 39,545 17.09 18.01 17.09 0 0 0
13/05/2022
17.09
 77,700 18.01 18.33 16.63 200 0 0.0
12/05/2022
18.01
 90,200 18.10 19.40 17.46 1,800 0 0.1
11/05/2022
18.10
 67,345 18.10 18.66 17.83 100 100 0
10/05/2022
18.10
 67,102 17.46 18.24 17.09 200 200 0.0
09/05/2022
17.46
 100,232 19.12 19.12 17.41 0 0 0
06/05/2022
19.12
 93,928 18.94 19.35 18.43 500 500 -0
05/05/2022
18.94
 96,702 19.30 19.86 18.84 0 6,300 -0.3
04/05/2022
19.30
 96,002 20.27 20.27 18.75 100 9,400 -0.4
29/04/2022
20.27
 134,318 18.15 20.27 18.01 51,200 0 2.1
28/04/2022
18.15
 66,200 18.10 18.43 17.83 100 8,600 -0.3
27/04/2022
18.10
 97,510 17.87 18.43 17.55 15,400 0 0.6
26/04/2022
17.87
 89,510 18.33 18.33 15.47 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |