CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.30
0.10
(0.62%)
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)
25/11/2021
20.63
 106,252 20.41 20.67 20.32 0 0 0
24/11/2021
20.41
 90,410 20.54 20.76 20.23 0 0 0
23/11/2021
20.54
 171,972 19.97 20.54 19.44 10,000 0 0.4
22/11/2021
19.97
 236,868 20.76 20.85 19.97 20,000 100 0.9
19/11/2021
20.76
 337,199 21.78 21.86 19.26 0 0 0
18/11/2021
21.78
 372,378 20.98 22.26 21.20 0 0 0
17/11/2021
20.98
 109,724 20.98 20.98 20.67 400 2,000 -0.1
16/11/2021
20.98
 149,621 21.03 21.42 20.32 0 0 0
15/11/2021
21.03
 287,373 20.80 21.29 20.58 36,900 0 1.7
12/11/2021
20.80
 205,660 20.67 21.11 20.45 0 0 0
11/11/2021
20.67
 185,900 20.98 20.98 20.32 0 0 0
10/11/2021
20.98
 168,961 20.54 20.98 20.32 0 1 -0.0
09/11/2021
20.54
 339,000 20.98 21.11 20.23 1,000 0 0.0
08/11/2021
20.98
 296,550 20.80 21.60 20.76 100 0 0.0
05/11/2021
20.80
 527,373 20.05 21.07 20.05 4,200 7,800 -0.2
04/11/2021
20.05
 331,779 19.30 20.27 18.95 7,800 0 0.4
03/11/2021
19.30
 326,688 19.79 20.01 19.17 100 0 0.0
02/11/2021
19.79
 91,162 20.01 20.27 19.74 0 0 0
01/11/2021
20.01
 753,551 18.46 21.20 18.51 0 0 0
29/10/2021
18.46
 181,772 18.29 18.91 18.20 0 0 0
28/10/2021
18.29
 288,520 18.55 18.60 18.24 0 0 0
27/10/2021
18.55
 202,400 18.38 18.82 18.51 0 100 -0.0
26/10/2021
18.38
 221,400 18.51 18.82 18.24 0 0 0
25/10/2021
18.51
 594,000 17.58 19.17 17.62 0 0 0
22/10/2021
17.58
 172,300 17.27 17.58 17.32 0 0 0
21/10/2021
17.27
 112,200 17.09 17.58 17.05 0 0 0
20/10/2021
17.09
 81,200 17.23 17.23 17.05 0 0 0
19/10/2021
17.23
 80,500 17.32 17.32 17.05 0 0 0
18/10/2021
17.32
 130,500 17.32 17.58 17.27 0 0 0
15/10/2021
17.32
 60,100 17.36 17.45 17.27 0 0 0
14/10/2021
17.36
 74,600 17.27 17.62 17.27 0 0 0
13/10/2021
17.27
 150,300 17.54 17.54 17.23 0 0 0
12/10/2021
17.54
 77,900 17.67 17.67 17.45 2,900 0 0.1
11/10/2021
17.67
 76,700 17.67 17.85 17.62 0 0 0
08/10/2021
17.67
 186,300 17.67 17.80 17.49 0 100 -0.0
07/10/2021
17.67
 193,617 17.49 17.67 17.23 0 0 0
06/10/2021
17.49
 43,400 17.45 17.58 17.40 0 0 0
05/10/2021
17.45
 52,118 17.40 17.71 17.45 0 0 0
04/10/2021
17.40
 164,950 17.01 17.76 16.70 0 0 0
01/10/2021
17.01
 71,802 17.23 17.23 14.66 184,200 184,200 0
30/09/2021
17.23
 32,658 17.23 17.40 17.09 1,300 0 0.1
29/09/2021
17.23
 67,421 16.96 17.36 16.87 300 0 0.0
28/09/2021
16.96
 105,900 16.78 16.96 16.56 0 0 0
27/09/2021
16.78
 169,514 17.09 17.09 16.78 400 500 -0.0
24/09/2021
17.09
 66,900 17.14 17.58 17.05 0 0 0
23/09/2021
17.14
 111,805 17.27 17.36 17.05 0 0 0
22/09/2021
17.27
 182,850 17.23 17.27 17.01 0 0 0
21/09/2021
17.23
 227,453 17.49 17.49 16.96 0 1,000 -0.0
20/09/2021
17.49
 186,195 17.85 17.98 17.45 0 22,000 -0.9
17/09/2021
17.85
 194,330 17.71 20.41 17.67 0 0 0
16/09/2021
17.71
 105,210 17.62 18.07 17.67 0 0 0
15/09/2021
17.62
 199,700 17.67 17.80 17.01 0 100 -0.0
14/09/2021
17.67
 147,020 18.15 18.46 15.55 1,000 0 0.0
13/09/2021
18.15
 194,100 18.38 18.55 17.93 0 23,500 -1.0
10/09/2021
18.38
 412,746 17.58 20.14 17.58 0 0 0
09/09/2021
17.58
 121,300 17.67 17.67 17.40 0 0 0
08/09/2021
17.67
 115,130 17.80 18.07 17.45 0 0 0
07/09/2021
17.80
 385,849 18.02 20.50 17.67 100 2,000 -0.1
06/09/2021
18.02
 556,200 17.67 18.15 17.14 0 8,000 -0.3
01/09/2021
17.67
 115,500 17.80 17.80 17.49 0 0 0
31/08/2021
17.80
 285,765 17.62 18.02 17.45 2,000 1,000 0.0
30/08/2021
17.62
 307,789 17.01 18.24 17.01 1,500 0 0.1
27/08/2021
17.01
 94,899 16.48 17.01 16.39 0 0 0
26/08/2021
16.48
 116,000 16.30 16.65 16.30 0 0 0
25/08/2021
16.30
 86,151 16.43 16.74 16.03 100 0 0.0
24/08/2021
16.43
 196,852 16.39 16.87 16.12 0 500 -0.0
23/08/2021
16.39
 209,510 17.67 17.67 16.34 0 0 0
20/08/2021
17.67
 297,600 17.85 18.02 16.78 0 0 0
19/08/2021
17.85
 145,300 17.67 18.02 17.67 300 300 0.0
18/08/2021
17.67
 453,300 17.14 17.89 16.87 200 0 0.0
17/08/2021
17.14
 118,900 17.54 17.54 17.09 0 0 0
16/08/2021
17.54
 174,700 17.36 18.02 17.36 0 900 -0.0
13/08/2021
17.36
 362,666 16.83 17.71 16.70 0 1,200 -0.0
12/08/2021
16.83
 194,200 16.56 16.96 16.34 0 0 0
11/08/2021
16.56
 195,262 16.34 16.92 16.34 0 0 0
10/08/2021
16.34
 216,700 15.86 16.56 15.81 100 0 0.0
09/08/2021
15.86
 102,550 15.72 15.86 15.55 0 0 0
06/08/2021
15.72
 59,900 15.86 16.03 15.64 0 0 0
05/08/2021
15.86
 66,800 15.59 15.99 15.55 0 0 0
04/08/2021
15.59
 95,200 15.46 15.68 15.37 0 30,500 -1.1
03/08/2021
15.46
 68,600 15.46 15.64 15.37 100 0 0.0
02/08/2021
15.46
 235,100 15.95 15.95 15.33 0 75,000 -2.6
30/07/2021
15.95
 70,900 15.86 16.12 15.86 5,000 500 0.2
29/07/2021
15.86
 63,410 15.90 16.08 15.68 200 0 0.0
28/07/2021
15.90
 42,500 16.03 16.21 15.90 1,500 0 0.1
27/07/2021
16.03
 64,300 15.90 16.25 15.90 500 0 0.0
26/07/2021
15.90
 82,304 15.90 15.95 15.46 0 100 -0.0
23/07/2021
15.90
 43,200 16.03 16.12 15.72 0 0 0
22/07/2021
16.03
 60,301 15.77 16.08 15.77 100 0 0.0
21/07/2021
15.77
 21,600 15.77 16.21 15.68 300 0 0.0
20/07/2021
15.77
 57,600 15.50 16.30 15.46 100 0 0.0
19/07/2021
15.50
 28,000 16.12 16.12 15.46 0 100 -0.0
16/07/2021
16.12
 55,900 16.08 16.30 15.95 0 0 0
15/07/2021
16.08
 21,100 15.99 16.21 15.81 0 0 0
14/07/2021
15.99
 47,200 15.99 16.25 15.72 0 0 0
13/07/2021
15.99
 56,500 15.90 16.30 15.72 100 0 0.0
12/07/2021
15.90
 131,430 16.30 16.43 15.28 0 2,000 -0.1
09/07/2021
16.30
 75,610 16.56 17.09 16.12 100 0 0.0
08/07/2021
16.56
 70,115 16.78 16.96 16.48 300 0 0.0
07/07/2021
16.78
 121,300 16.78 17.58 16.43 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |