CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16
-0.30
(-1.84%)
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) 		-0.70 -4.12% 1,060,900 -29,400 -0.5
16
17.10
16
2 tháng
(2024-07-18) 		-1.60 -8.94% 2,471,400 176,700 3.1
16
17.90
16
3 tháng
(2024-06-18) 		-1.70 -9.44% 6,698,400 284,000 5.1
16
18.90
16
6 tháng
(2024-03-20) 		-1.70 -9.44% 15,895,800 -837,320 -13.8
15.90
18.90
16
12 tháng
(2023-09-22) 		-3.34 -16.99% 37,565,500 808,961 14.4
15.90
19.64
16
24 tháng
(2022-09-27) 		-3.10 -15.97% 83,671,221 3,723,403 69.3
13.87
20.27
16
36 tháng
(2021-10-04) 		-1.10 -6.34% 120,280,902 4,793,713 115.9
13.87
23.65
16
60 tháng
(2019-10-14) 		6.81 71.68% 187,545,056 3,544,673 86.6
6.93
23.65
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
16
 62,000 16.30 16.30 16 400 0 0.0
13/09/2024
16.30
 16,400 16.30 16.40 16.20 0 0 0
12/09/2024
16.40
 31,200 16.50 16.50 16.20 200 0 0.0
11/09/2024
16.20
 80,400 16.50 16.50 16.10 0 0 0
10/09/2024
16.50
 40,700 16.70 16.70 16.40 0 0 0
09/09/2024
16.70
 98,200 16.60 16.80 16.30 100 0 0.0
06/09/2024
16.80
 14,900 16.90 16.90 16.70 100 0 0.0
05/09/2024
16.90
 93,500 16.90 16.90 16.70 0 0 0
04/09/2024
16.90
 22,400 16.70 17 16.70 0 0 0
30/08/2024
17
 35,100 16.90 17 16.70 5,300 0 0.1
29/08/2024
17
 29,100 16.90 17 16.80 8,500 0 0.1
28/08/2024
16.80
 111,100 16.90 17 16.70 5,900 0 0.1
27/08/2024
16.90
 47,100 16.90 16.90 16.60 800 0 0.0
26/08/2024
16.90
 52,000 16.90 17 16.80 12,200 1,000 0.2
23/08/2024
16.90
 36,900 16.90 17.10 16.80 1,100 2,000 -0.0
22/08/2024
17
 47,300 17 17 16.80 7,100 0 0.1
21/08/2024
17
 105,000 16.90 17.10 16.80 9,200 10,000 -0.0
20/08/2024
17.10
 159,500 16.90 17.10 16.90 10,000 75,900 -1.1
19/08/2024
17
 40,100 17 17 16.80 0 1,000 -0.0
16/08/2024
17
 228,400 16.80 17 16.70 100 0 0.0
15/08/2024
16.80
 36,100 17.10 17.10 16.70 21,800 0 0.4
14/08/2024
17.10
 46,000 17.10 17.20 16.90 200 0 0.0
13/08/2024
17.10
 34,500 17.20 17.20 16.80 2,400 0 0.0
12/08/2024
17.20
 40,800 17 17.20 16.90 800 0 0.0
09/08/2024
17.20
 61,300 17.20 17.30 16 700 0 0.0
08/08/2024
17.30
 119,500 17.20 17.30 16.90 0 700 -0.0
07/08/2024
17.20
 30,000 17 17.20 16.80 3,000 0 0.1
06/08/2024
17.20
 41,400 16.70 17.20 16.70 100 0 0.0
05/08/2024
16.90
 57,800 17.10 17.40 16.50 100 0 0.0
02/08/2024
17.40
 124,600 17.20 17.60 17 97,900 1,500 1.7
01/08/2024
17.20
 83,000 17.50 17.50 16.90 0 0 0
31/07/2024
17.50
 28,500 16.90 17.50 16.90 6,900 0 0.1
30/07/2024
17.40
 45,900 17.20 17.40 16.90 20,100 0 0.3
29/07/2024
17.40
 42,800 17.10 17.40 16.60 0 0 0
26/07/2024
17.30
 27,700 17 17.30 17 100 0 0.0
25/07/2024
17.20
 23,700 17.40 17.50 17.10 100 0 0.0
24/07/2024
17.50
 46,300 17.40 17.60 16.70 2,000 0 0.0
23/07/2024
17.40
 61,300 17.30 17.80 17.10 2,000 0 0.0
22/07/2024
17.70
 85,700 17.80 18.10 17.20 9,900 0 0.2
19/07/2024
17.80
 93,800 18.10 18.30 17.60 23,000 0 0.4
18/07/2024
17.90
 51,400 17.40 18.30 17.40 18,000 900 0.3
17/07/2024
17.90
 164,500 18.30 18.40 17.40 38,600 0 0.7
16/07/2024
18.30
 271,000 17.90 18.30 17.90 0 156,300 -2.8
15/07/2024
18
 155,100 18.20 18.50 17.80 0 55,000 -1.0
12/07/2024
18.40
 101,500 18.30 18.50 18.10 0 0 0
11/07/2024
18.50
 53,600 18.40 18.60 18.30 3,100 0 0.1
10/07/2024
18.50
 348,900 18.50 18.70 18.20 12,000 0 0.2
09/07/2024
18.50
 124,900 18.50 18.60 18.10 12,200 200 0.2
08/07/2024
18.40
 88,300 18.30 18.50 18.10 8,300 0 0.2
05/07/2024
18.40
 66,600 18.30 18.70 18.20 7,100 0 0.1
04/07/2024
18.50
 286,200 18.30 19.40 18.30 32,000 0 0.6
03/07/2024
18.30
 62,700 18.10 18.40 18.10 11,000 0 0.2
02/07/2024
18.30
 105,300 17.80 18.30 17.80 35,100 0 0.6
01/07/2024
18
 53,500 18.10 18.30 17.80 3,300 0 0.1
28/06/2024
18.10
 138,100 18.40 18.50 17.80 20,500 0 0.4
27/06/2024
18.40
 115,800 18 18.40 17.90 35,700 0 0.6
26/06/2024
18.40
 213,100 18.50 18.70 17.80 0 100 -0.0
25/06/2024
18.30
 189,700 19 19 18 0 0 0
24/06/2024
18.50
 339,200 18.90 20.10 18.10 2,900 0 0.1
21/06/2024
18.90
 974,700 18.20 20.10 18.20 200 7,000 -0.1
20/06/2024
18.20
 95,400 18 18.40 17.90 33,600 0 0.6
19/06/2024
18.20
 148,400 18 18.50 17.90 10,000 0 0.2
18/06/2024
18
 130,500 17.70 18 17.70 63,200 2,900 1.1
17/06/2024
17.60
 189,400 18.20 18.30 17.50 500 0 0.0
14/06/2024
18.40
 229,500 18.50 18.70 17.90 11,600 0 0.2
13/06/2024
18.40
 414,400 18.80 19 18 0 207,100 -3.8
12/06/2024
18.40
 301,100 18.30 18.70 18.20 600 165,000 -3.0
11/06/2024
18.50
 549,600 18.70 18.90 17.90 0 300,200 -4.5
10/06/2024
18.80
 419,700 18.60 19 18.40 0 22,600 -0.4
07/06/2024
18.60
 381,800 18.60 19.20 18.50 0 0 0
06/06/2024
18.60
 733,900 17.50 18.70 17.50 0 0 0
05/06/2024
17.50
 204,900 17.40 17.60 17.40 40,800 62,400 -0.4
04/06/2024
17.40
 178,100 17.50 17.60 17.40 6,000 64,000 -1.0
03/06/2024
17.40
 266,400 17.30 17.70 17.20 0 79,100 -1.4
31/05/2024
17.30
 88,500 17.20 17.50 17 29,600 0 0.5
30/05/2024
17.20
 160,500 17.20 17.30 16.90 0 98,000 -1.7
29/05/2024
17.40
 228,300 17.30 17.70 17.20 17,600 40,000 -0.4
28/05/2024
17.40
 102,300 17.20 17.50 17.10 23,000 0 0.4
27/05/2024
17.30
 76,000 17.60 17.70 17.10 12,900 0 0.2
24/05/2024
17.60
 140,500 17.80 17.90 17.10 17,300 0 0.3
23/05/2024
17.80
 278,200 17.30 17.80 17.20 30,500 0 0.5
22/05/2024
17.40
 185,700 17.10 17.40 17.10 64,200 0 1.1
21/05/2024
17.10
 167,400 16.90 17.30 16.90 67,300 0 1.2
20/05/2024
17.10
 94,200 16.80 17.10 16.80 42,800 0 0.7
17/05/2024
17.10
 241,800 16.80 17.10 16.70 5,800 112,800 -1.8
16/05/2024
16.80
 141,500 16.60 16.90 16.50 43,900 0 0.7
15/05/2024
16.50
 71,400 16.40 16.60 16.40 6,600 3,900 0.0
14/05/2024
16.40
 103,500 16.40 16.40 16.20 0 0 0
13/05/2024
16.40
 121,700 16.80 16.80 16.20 0 0 0
10/05/2024
16.80
 101,600 17.20 17.20 16.60 0 61,500 -1.0
09/05/2024
17
 378,600 16.50 17.40 16.50 0 207,928 -3.5
08/05/2024
16.40
 83,800 16.30 16.40 16.10 10,900 0 0.2
07/05/2024
16.30
 55,700 16.10 16.30 16 600 0 0.0
06/05/2024
16.20
 78,500 16.50 16.60 16 700 0 0.0
03/05/2024
16.40
 168,700 16.60 16.60 15.90 41,600 0 0.7
02/05/2024
16.60
 36,000 16.60 16.60 16.30 20,700 500 0.3
26/04/2024
16.90
 41,100 16.20 16.90 16.20 29,300 0 0.5
25/04/2024
16.40
 43,800 16.10 16.50 16.10 5,800 0 0.1
24/04/2024
16.20
 65,700 16 16.30 15.90 10,400 300 0.2
23/04/2024
15.90
 40,900 16 16 15.70 300 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |