CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17.10
0.20
(1.18%)
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
(2024-04-22) 		1 6.21% 1,818,500 -226,928 -3.9
15.90
17.10
17
2 tháng
(2024-03-21) 		-1 -5.52% 3,761,100 -466,720 -7.9
15.90
18.10
17
3 tháng
(2024-02-20) 		-0.10 -0.58% 8,256,000 -70,260 -0.9
15.90
18.20
17
6 tháng
(2023-11-22) 		0.49 2.97% 14,127,700 596,140 10.9
15.90
18.20
17
12 tháng
(2023-05-26) 		0.20 1.18% 55,462,380 2,101,403 39.0
15.90
19.64
17
24 tháng
(2022-05-31) 		-2.30 -11.84% 83,892,736 4,684,663 100.2
13.87
23.65
17
36 tháng
(2021-06-07) 		-0.66 -3.70% 121,315,299 4,893,113 110.9
13.87
23.65
17
60 tháng
(2019-06-17) 		4.47 35.35% 190,502,865 4,146,473 98.8
6.93
23.65
17
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
17.10
0.30
 241,800 16.80 17.10 16.70 5,800 112,800 -1.8
#2 16/05/2024
16.80
0.30
 141,500 16.60 16.90 16.50 43,900 0 0.7
#3 15/05/2024
16.50
0.10
 71,400 16.40 16.60 16.40 6,600 3,900 0.0
#4 14/05/2024
16.40
0
 103,500 16.40 16.40 16.20 0 0 0
#5 13/05/2024
16.40
-0.40
 121,700 16.80 16.80 16.20 0 0 0
#6 10/05/2024
16.80
-0.20
 101,600 17.20 17.20 16.60 0 61,500 -1.0
#7 09/05/2024
17
0.60
 378,600 16.50 17.40 16.50 0 207,928 -3.5
#8 08/05/2024
16.40
0.10
 83,800 16.30 16.40 16.10 10,900 0 0.2
#9 07/05/2024
16.30
0.10
 55,700 16.10 16.30 16 600 0 0.0
#10 06/05/2024
16.20
-0.20
 78,500 16.50 16.60 16 700 0 0.0
#11 03/05/2024
16.40
-0.20
 168,700 16.60 16.60 15.90 41,600 0 0.7
#12 02/05/2024
16.60
-0.30
 36,000 16.60 16.60 16.30 20,700 500 0.3
#13 26/04/2024
16.90
0.50
 41,100 16.20 16.90 16.20 29,300 0 0.5
#14 25/04/2024
16.40
0.20
 43,800 16.10 16.50 16.10 5,800 0 0.1
#15 24/04/2024
16.20
0.30
 65,700 16 16.30 15.90 10,400 300 0.2
#16 23/04/2024
15.90
-0.20
 40,900 16 16 15.70 300 1,700 -0.0
#17 22/04/2024
16.10
0.10
 44,200 16 16.10 15.80 0 14,900 -0.2
#18 19/04/2024
16
0
 69,700 16 16.10 15.70 1,028 0 0.0
#19 17/04/2024
16
-0.20
 40,200 16.10 16.40 15.90 0 12,000 -0.2
#20 16/04/2024
16.20
-0.20
 196,200 16.40 16.40 15.70 0 83,600 -1.3
#21 15/04/2024
16.40
-0.50
 169,000 16.90 16.90 16.40 100 0 0.0
#22 12/04/2024
16.90
-0.10
 67,100 17 17 16.80 0 22,900 -0.4
#23 11/04/2024
17
0
 21,800 17 17 16.90 5,000 0 0.1
#24 10/04/2024
17
0.20
 28,700 16.90 17 16.90 0 11,700 -0.2
#25 09/04/2024
16.80
-0.20
 69,000 16.80 16.90 16.70 100 0 0.0
#26 08/04/2024
17
-0.10
 103,800 17.10 17.10 16.80 600 13,800 -0.2
#27 05/04/2024
17.10
-0.10
 119,500 17.20 17.20 17 0 49,400 -0.8
#28 04/04/2024
17.20
-0.40
 111,200 17.40 17.40 17.20 1,000 32,500 -0.5
#29 03/04/2024
17.60
0.10
 109,700 17.70 17.70 17.30 0 59,000 -1.0
#30 02/04/2024
17.50
0
 125,700 17.60 17.60 17.50 7,000 50,600 -0.8
#31 01/04/2024
17.50
-0.30
 86,400 17.60 17.80 17.50 2,000 30,000 -0.5
#32 29/03/2024
17.80
0
 42,100 17.80 17.90 17.60 1,900 100 0.0
#33 28/03/2024
17.80
-0.10
 124,800 17.90 17.90 17.60 100 0 0.0
#34 27/03/2024
17.90
0
 84,800 17.90 18 17.70 400 0 0.0
#35 26/03/2024
17.90
0
 173,300 17.90 17.90 17.80 110,000 0 2.0
#36 25/03/2024
17.90
-0.10
 29,800 18 18 17.60 800 20 0.0
#37 22/03/2024
18
-0.10
 57,900 18.10 18.10 17.80 700 0 0.0
#38 21/03/2024
18.10
0.10
 111,900 18 18.10 17.90 100 5,000 -0.1
#39 20/03/2024
18
0
 45,900 18 18.10 17.80 19,100 0 0.3
#40 19/03/2024
18
-0.10
 77,400 18.10 18.10 17.70 25,300 0 0.5
#41 18/03/2024
18.10
-0.10
 192,800 18.20 18.30 17.50 5,600 1,500 0.1
#42 15/03/2024
18.20
0.20
 226,200 18 18.30 17.80 151,200 0 2.8
#43 14/03/2024
18
-0.10
 107,800 18.10 18.10 17.80 0 35,300 -0.6
#44 13/03/2024
18.10
0.10
 185,600 18 18.20 17.90 300 98,200 -1.8
#45 12/03/2024
18
0.20
 432,200 17.80 18 17.60 5,300 0 0.1
#46 11/03/2024
17.80
0.20
 186,600 17.60 18 17.60 0 62,400 -1.1
#47 08/03/2024
17.60
-0.20
 184,400 17.80 17.80 17.60 15,800 200 0.3
#48 07/03/2024
17.80
0
 85,400 17.80 17.80 17.60 0 0 0
#49 06/03/2024
17.80
-0.10
 148,800 17.90 17.90 17.70 0 50,000 -0.9
#50 05/03/2024
17.90
0.10
 228,300 17.80 17.90 17.70 70,000 34,000 0.6
#51 04/03/2024
17.80
0
 260,800 17.80 17.90 17.70 100 171,900 -3.0
#52 01/03/2024
17.80
0.10
 222,300 17.70 17.90 17.60 54,300 800 1.0
#53 29/02/2024
17.70
0
 151,900 17.70 17.80 17.40 50,300 1,800 0.9
#54 28/02/2024
17.70
-0.20
 107,900 17.90 17.90 17.50 0 0 0
#55 27/02/2024
17.90
0
 103,300 17.90 17.90 17.60 15,000 1,100 0.2
#56 26/02/2024
17.90
0.30
 403,800 17.60 18.10 17.60 4,800 123,000 -2.1
#57 23/02/2024
17.60
0
 369,900 17.60 18 17.40 200,600 240 3.6
#58 22/02/2024
17.60
0.20
 276,300 17.40 17.70 17.30 208,300 1,000 3.7
#59 21/02/2024
17.40
0.20
 258,600 17.20 17.40 17.20 123,900 600 2.1
#60 20/02/2024
17.20
0.10
 238,700 17.10 17.20 17 87,500 58,900 0.5
#61 19/02/2024
17.10
0
 332,300 17.10 17.10 16.90 79,200 152,000 -1.2
#62 16/02/2024
17.10
0.20
 129,200 16.90 17.10 16.70 42,800 0 0.7
#63 15/02/2024
16.90
0.10
 452,000 16.80 16.90 16.60 0 430,600 -7.2
#64 07/02/2024
16.80
0
 51,000 16.80 17 16.70 11,500 0 0.2
#65 06/02/2024
16.80
0.10
 25,800 16.70 16.90 16.60 0 0 0
#66 05/02/2024
16.70
-0.20
 71,600 16.90 16.90 16.60 1,000 0 0.0
#67 02/02/2024
16.90
0.10
 23,300 16.80 16.90 16.80 100 0 0.0
#68 01/02/2024
16.80
-0.20
 36,600 17 17 16.70 0 5,000 -0.1
#69 31/01/2024
17
0
 82,500 17 17.10 16.80 3,900 31,900 -0.5
#70 30/01/2024
17
0
 35,900 17 17.20 16.90 1,200 700 0.0
#71 29/01/2024
17
-0.20
 62,800 17.20 17.50 16.80 10,200 6,100 0.1
#72 26/01/2024
17.20
0
 50,900 17.20 17.40 17 27,600 3,500 0.4
#73 25/01/2024
17.20
0.10
 71,300 17.10 17.30 17 38,400 0 0.7
#74 24/01/2024
17.10
0.10
 210,600 17 17.30 16.90 114,200 0 1.9
#75 23/01/2024
17
-0.10
 45,200 17.10 17.10 16.90 21,500 11,500 0.2
#76 22/01/2024
17.10
0.40
 184,800 16.70 17.10 16.80 141,200 1,500 2.4
#77 19/01/2024
16.70
0.10
 89,900 16.60 16.70 16.60 0 0 0
#78 18/01/2024
16.60
-0.10
 64,800 16.70 16.80 16.50 0 0 0
#79 17/01/2024
16.70
-0.10
 53,700 16.80 17 16.60 200 0 0.0
#80 16/01/2024
16.80
0
 24,900 16.80 16.80 16.60 0 600 -0.0
#81 15/01/2024
16.80
0.10
 34,000 16.70 17.10 16.70 1,000 200 0.0
#82 12/01/2024
16.70
-0.30
 80,900 17 17 16.70 0 2,900 -0.0
#83 11/01/2024
17
0
 49,500 17 17 16.90 1,500 0 0.0
#84 10/01/2024
17
-0.20
 90,100 17.20 17.30 16.90 400 71,000 -1.2
#85 09/01/2024
17.20
0.30
 234,300 16.90 17.30 16.90 0 0 0
#86 08/01/2024
16.90
-0.10
 79,200 17 17.10 16.90 5,000 5,500 -0.0
#87 05/01/2024
17
-0.10
 88,100 17.10 17.20 17 0 20,400 -0.3
#88 04/01/2024
17.10
0
 44,300 17.10 17.20 17 1,700 0 0.0
#89 03/01/2024
17.10
-0.10
 46,700 17.20 17.20 17 2,000 12,000 -0.2
#90 02/01/2024
17.20
-0.10
 131,900 17.30 17.30 17 0 31,000 -0.5
#91 29/12/2023
17.30
0
 96,400 17.30 17.40 17 49,400 10,000 0.7
#92 28/12/2023
17.30
0.10
 28,600 17.20 17.30 17.10 5,900 0 0.1
#93 27/12/2023
17.20
0
 26,400 17.20 17.30 17.10 4,200 0 0.1
#94 26/12/2023
17.20
0
 39,700 17.20 17.30 17 1,300 0 0.0
#95 25/12/2023
17.20
0
 42,200 17.20 17.20 17 0 1,300 -0.0
#96 22/12/2023
17.20
-0.10
 51,500 17.30 17.30 17 1,100 14,400 -0.2
#97 21/12/2023
17.30
0.10
 20,700 17.20 17.40 17.10 6,400 400 0.1
#98 20/12/2023
17.20
0.10
 51,600 17.10 17.40 17.10 100 500 -0.0
#99 19/12/2023
17.10
0.20
 40,500 16.90 17.10 16.80 8,600 0 0.1
#100 18/12/2023
16.90
-0.20
 30,000 17.10 17.40 16.90 2,600 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |