CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.90
0.10
(0.63%)
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
(2024-10-09) 		0.10 0.63% 1,301,700 215,900 3.5
15.60
16.30
15.90
2 tháng
(2024-09-09) 		-0.80 -4.79% 2,480,800 221,400 3.6
15.60
16.70
15.90
3 tháng
(2024-08-12) 		-1.30 -7.56% 3,660,600 217,000 3.5
15.60
17.20
15.90
6 tháng
(2024-05-13) 		-0.50 -3.05% 14,982,600 -229,000 -3.7
15.60
18.90
15.90
12 tháng
(2023-11-14) 		-0.71 -4.26% 28,865,300 441,940 8.5
15.60
18.90
15.90
24 tháng
(2022-11-21) 		-0.12 -0.76% 83,752,474 3,884,963 71.4
15.60
19.64
15.90
36 tháng
(2021-11-24) 		-4.51 -22.09% 114,458,266 4,941,514 116.1
13.87
23.65
15.90
60 tháng
(2019-12-05) 		8.70 120.91% 184,794,936 4,121,043 97.0
7.20
23.65
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2021
16.78
 97,583 17.05 18.33 16.78 500 500 0.0
05/07/2021
17.05
 112,800 17.49 17.49 17.01 0 0 0
02/07/2021
17.49
 56,061 17.67 17.67 17.45 0 0 0
01/07/2021
17.67
 69,424 17.80 17.80 17.45 500 0 0.0
30/06/2021
17.80
 118,100 17.58 18.07 15.02 8,900 0 0.4
29/06/2021
17.58
 160,623 17.23 17.85 17.36 700 0 0.0
28/06/2021
17.23
 99,708 17.18 17.49 17.05 600 0 0.0
25/06/2021
17.18
 91,601 17.23 17.58 16.87 0 0 0
24/06/2021
17.23
 101,053 17.40 17.80 17.01 300 0 0.0
23/06/2021
17.40
 136,763 17.58 17.58 16.78 0 0 0
22/06/2021
17.58
 266,257 17.85 18.11 15.28 200 0 0.0
21/06/2021
17.85
 129,900 18.11 18.11 17.71 0 0 0
18/06/2021
18.11
 256,425 18.55 18.77 18.02 300 15,000 -0.6
17/06/2021
18.55
 529,800 17.49 19.21 17.23 0 70,400 -3.0
16/06/2021
17.49
 182,252 17.89 17.98 17.45 100 0 0.0
15/06/2021
17.89
 188,700 17.67 18.11 17.45 0 0 0
14/06/2021
17.67
 196,862 18.07 18.11 15.42 2,000 500 0.1
11/06/2021
18.07
 264,537 18.11 18.55 17.80 0 5,300 -0.2
10/06/2021
18.11
 504,368 17.09 18.11 16.78 1,000 0 0.0
09/06/2021
17.09
 161,840 16.78 19.57 16.25 0 0 0
08/06/2021
16.78
 273,516 17.76 17.76 16.61 0 26,400 -1.0
07/06/2021
17.76
 158,427 18.20 18.55 17.49 600 34,800 -1.4
04/06/2021
18.20
 378,347 17.45 18.77 14.27 0 100 -0.0
03/06/2021
17.45
 619,533 15.68 17.76 15.50 3,600 148,200 -5.5
02/06/2021
15.68
 70,228 15.42 15.68 15.24 0 0 0
01/06/2021
15.42
 49,703 15.64 17.85 15.06 0 1,900 -0.1
31/05/2021
15.64
 141,540 15.64 15.72 15.46 1,000 82,000 -2.8
28/05/2021
15.64
 49,900 15.59 16.08 15.55 100 0 0.0
27/05/2021
15.59
 57,410 15.68 15.90 13.52 0 0 0
26/05/2021
15.68
 94,300 16.08 16.08 15.64 0 0 0
25/05/2021
16.08
 52,300 16.03 16.30 15.86 400 2,500 -0.1
24/05/2021
16.03
 107,200 15.64 16.30 15.64 0 0 0
21/05/2021
15.64
 138,900 15.24 15.86 15.37 0 0 0
20/05/2021
15.24
 56,420 15.46 15.64 15.24 0 10 -0.0
19/05/2021
15.46
 113,834 15.42 15.68 15.42 0 0 0
18/05/2021
15.42
 57,106 15.50 15.55 15.24 0 100 -0.0
17/05/2021
15.50
 36,900 15.42 15.68 15.33 100 0 0.0
14/05/2021
15.42
 81,025 15.50 15.81 15.33 300 0 0.0
13/05/2021
15.50
 79,110 15.68 15.95 15.42 110 30,000 -1.0
12/05/2021
15.68
 87,832 15.81 15.81 15.28 200 0 0.0
11/05/2021
15.81
 56,900 15.50 16.30 15.46 600 9,000 -0.3
10/05/2021
15.50
 69,100 15.42 15.55 15.24 100 0 0.0
07/05/2021
15.42
 37,520 15.64 15.86 15.37 0 0 0
06/05/2021
15.64
 43,200 15.46 15.90 15.50 200 100 0.0
05/05/2021
15.46
 68,425 15.28 15.81 15.28 0 0 0
04/05/2021
15.28
 47,710 15.64 15.64 15.02 0 0 0
29/04/2021
15.64
 46,300 15.55 15.68 15.37 2,000 0 0.1
28/04/2021
15.55
 17,800 15.33 15.77 15.33 1,100 0 0.0
27/04/2021
15.33
 30,115 15.28 15.55 15.02 1,000 0 0.0
26/04/2021
15.28
 117,815 15.46 15.81 15.24 0 0 0
23/04/2021
15.46
 190,684 15.64 15.90 14.58 23,300 0 0.8
22/04/2021
15.64
 166,170 16.25 16.34 15.64 0 0 0
20/04/2021
16.25
 136,900 16.65 16.83 16.12 100 60 0.0
19/04/2021
16.65
 60,200 17.01 17.23 16.65 700 0 0.0
16/04/2021
17.01
 158,207 17.09 17.45 16.65 16,800 0 0.7
15/04/2021
17.09
 341,360 16.08 17.14 16.30 16,400 2,500 0.5
14/04/2021
16.08
 33,395 16.03 16.21 13.69 100 0 0.0
13/04/2021
16.03
 80,343 16.25 16.25 15.90 0 0 0
12/04/2021
16.25
 31,810 16.21 16.43 16.17 0 0 0
09/04/2021
16.21
 67,400 16.30 16.39 16.03 100 0 0.0
08/04/2021
16.30
 65,900 16.17 16.34 16.08 0 0 0
07/04/2021
16.17
 95,400 16.34 16.34 16.12 0 0 0
06/04/2021
16.34
 67,338 16.48 16.48 15.24 0 0 0
05/04/2021
16.48
 54,300 16.39 16.61 15.46 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |