CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.10
-0.20
(-1.50%)
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
(2026-10-05) 		-0.40 -2.90% 338,100 47,900 0
13
13.80
13.30
2 tháng
(2026-09-07) 		-0.90 -6.29% 551,000 48,000 0
13
14.30
13.30
3 tháng
(2026-08-06) 		-1.60 -10.67% 731,200 48,000 0
13
15.10
13.30
6 tháng
(2026-05-08) 		-2.50 -15.72% 2,206,900 48,000 0
13
17.10
13.30
12 tháng
(2025-11-10) 		-2.95 -18.05% 12,452,600 48,000 0
13
19.40
13.30
24 tháng
(2024-11-14) 		-1.12 -7.74% 52,780,546 48,000 0
8.96
19.40
13.30
36 tháng
(2023-11-20) 		-2.16 -13.89% 80,545,379 48,000 0
8.96
19.40
13.30
60 tháng
(2021-11-30) 		-6.22 -31.70% 164,297,553 179,200 6.0
8.96
22.16
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2023
15.38
 24,700 15.47 15.47 15.29 0 0 0
23/03/2023
15.47
 11,600 15.38 15.56 15.38 0 0 0
22/03/2023
15.47
 20,037 15.38 15.65 15.38 0 0 0
21/03/2023
15.47
 37,102 15.65 15.65 15.29 0 0 0
20/03/2023
15.47
 25,464 15.65 15.75 15.38 0 0 0
17/03/2023
15.75
 38,912 15.56 15.75 15.38 0 0 0
16/03/2023
15.56
 21,700 15.56 15.56 15.29 0 0 0
15/03/2023
15.65
 44,932 15.75 15.75 15.65 0 0 0
14/03/2023
15.47
 50,917 15.84 15.84 15.38 0 0 0
13/03/2023
15.56
 50,214 15.75 15.75 15.47 0 0 0
10/03/2023
15.75
 73,922 15.93 15.93 15.56 0 0 0
09/03/2023
15.93
 24,304 15.93 15.93 15.75 0 0 0
08/03/2023
15.75
 55,439 15.84 15.84 15.47 0 0 0
07/03/2023
15.84
 18,904 15.84 15.93 15.84 0 0 0
06/03/2023
15.93
 26,236 16.02 16.02 15.75 0 0 0
03/03/2023
16.11
 31,817 16.02 16.11 15.75 0 0 0
02/03/2023
16.02
 34,608 16.11 16.20 15.84 0 0 0
01/03/2023
15.93
 62,896 15.84 15.93 15.75 0 0 0
28/02/2023
16.02
 84,300 15.75 16.29 15.65 0 0 0
27/02/2023
15.75
 58,100 16.02 16.02 15.56 0 0 0
24/02/2023
16.29
 61,303 16.11 16.29 15.84 0 0 0
23/02/2023
16.02
 106,300 16.20 16.29 15.65 0 0 0
22/02/2023
16.20
 113,822 16.66 16.66 16.02 0 0 0
21/02/2023
16.66
 122,982 16.75 16.94 16.57 0 0 0
20/02/2023
16.66
 277,383 16.20 16.84 16.20 0 0 0
17/02/2023
16.11
 25,900 16.29 16.29 16.02 0 0 0
16/02/2023
16.20
 29,100 16.39 16.39 16.02 0 0 0
15/02/2023
16.11
 39,100 16.20 16.20 15.93 0 0 0
14/02/2023
16.11
 21,360 16.11 16.39 15.93 0 0 0
13/02/2023
16.11
 163,083 16.48 16.48 15.93 0 0 0
10/02/2023
16.39
 29,652 16.48 16.66 16.39 0 0 0
09/02/2023
16.57
 185,031 16.29 16.94 16.02 0 0 0
08/02/2023
16.29
 43,400 16.39 16.39 16.11 0 0 0
07/02/2023
16.20
 80,700 16.39 16.84 16.02 0 0 0
06/02/2023
16.29
 73,323 16.29 16.39 16.02 0 0 0
03/02/2023
16.29
 79,400 16.39 16.48 16.20 0 0 0
02/02/2023
16.39
 34,820 16.75 16.75 16.11 0 0 0
01/02/2023
16.48
 180,623 16.84 16.94 16.39 0 0 0
31/01/2023
16.84
 126,100 16.48 16.94 16.39 0 0 0
30/01/2023
16.57
 44,069 16.94 17.03 16.57 0 0 0
27/01/2023
16.84
 100,957 16.84 17.21 16.75 0 0 0
19/01/2023
16.75
 46,677 16.94 17.03 16.57 0 0 0
18/01/2023
16.57
 172,549 16.48 17.30 16.39 0 0 0
17/01/2023
16.39
 51,900 16.39 16.57 16.11 0 0 0
16/01/2023
16.20
 43,000 16.48 16.48 16.02 0 0 0
13/01/2023
16.39
 99,492 16.75 16.75 16.20 0 0 0
12/01/2023
16.66
 65,110 16.57 16.84 16.48 0 0 0
11/01/2023
16.48
 77,996 16.66 16.75 16.39 0 0 0
10/01/2023
16.66
 103,400 16.57 17.21 16.20 0 0 0
09/01/2023
16.48
 48,000 16.84 16.84 16.29 0 0 0
06/01/2023
16.75
 90,079 17.21 17.39 16.57 0 0 0
05/01/2023
16.84
 340,852 16.57 18.49 16.48 0 0 0
04/01/2023
16.57
 102,500 16.66 16.94 16.48 0 0 0
03/01/2023
16.48
 298,796 16.29 16.66 16.02 0 0 0
30/12/2022
16.11
 123,200 15.93 16.29 15.56 0 0 0
29/12/2022
15.93
 63,823 16.20 16.29 15.84 0 0 0
28/12/2022
15.93
 48,203 16.11 16.39 15.75 0 0 0
27/12/2022
16.02
 89,218 15.65 16.39 15.56 0 0 0
26/12/2022
15.75
 152,637 16.11 16.48 15.75 0 0 0
23/12/2022
16.29
 195,970 15.84 16.57 15.75 0 0 0
22/12/2022
15.84
 154,423 16.11 16.11 15.56 0 0 0
21/12/2022
15.84
 254,113 16.02 16.20 15.10 0 0 0
20/12/2022
15.84
 339,710 16.48 16.48 15.38 0 0 0
19/12/2022
16.29
 91,800 16.11 16.94 15.20 0 0 0
16/12/2022
16.20
 49,000 16.57 17.03 16.20 0 0 0
15/12/2022
16.48
 63,700 16.75 16.75 16.02 0 0 0
14/12/2022
16.66
 43,050 16.75 17.03 16.48 0 0 0
13/12/2022
16.66
 27,500 17.03 17.12 16.39 0 0 0
12/12/2022
16.75
 87,788 16.94 17.30 16.48 0 0 0
09/12/2022
16.48
 67,001 16.75 17.39 16.39 0 0 0
08/12/2022
17.39
 130,997 16.94 19.04 16.48 0 0 0
07/12/2022
16.66
 58,840 17.12 17.30 16.39 0 0 0
06/12/2022
16.94
 311,200 15.84 17.76 15.56 0 0 0
05/12/2022
15.93
 73,410 16.29 16.29 15.75 0 0 0
02/12/2022
15.93
 32,900 16.20 16.20 15.65 0 0 0
01/12/2022
15.93
 81,100 16.29 16.57 15.56 0 0 0
30/11/2022
16.02
 139,166 15.47 16.02 15.10 0 0 0
29/11/2022
15.47
 57,100 13.55 15.84 13.55 0 0 0
28/11/2022
15.56
 95,154 15.47 15.75 15.01 0 0 0
25/11/2022
15.29
 45,900 15.20 15.29 14.83 0 0 0
24/11/2022
14.92
 23,700 15.47 15.56 14.74 0 0 0
23/11/2022
15.01
 21,300 15.56 15.56 15.01 0 0 0
22/11/2022
15.38
 57,000 15.38 15.75 14.92 0 0 0
21/11/2022
15.01
 49,907 15.10 15.10 14.74 0 0 0
18/11/2022
15.01
 58,400 15.38 15.38 14.46 0 0 0
17/11/2022
14.65
 67,910 14.56 15.47 14.19 0 0 0
16/11/2022
14.28
 117,500 13.00 14.56 12.82 0 0 0
15/11/2022
13.00
 76,300 14.65 14.65 13.00 0 0 0
14/11/2022
14.83
 39,693 15.56 16.39 14.65 0 0 0
11/11/2022
15.38
 26,509 15.56 16.39 14.37 0 0 0
10/11/2022
15.10
 43,701 16.20 16.20 14.65 0 0 0
09/11/2022
15.56
 30,800 15.84 15.93 15.56 0 0 0
08/11/2022
15.65
 15,550 16.20 16.20 15.10 0 0 0
07/11/2022
16.11
 29,547 17.21 17.21 15.56 0 0 0
04/11/2022
16.75
 28,500 16.84 17.21 16.29 0 0 0
03/11/2022
16.84
 16,200 17.30 17.30 16.75 0 0 0
02/11/2022
16.94
 37,400 17.58 17.76 16.66 0 0 0
01/11/2022
17.03
 20,500 17.39 17.39 16.57 0 0 0
31/10/2022
18.31
 45,518 16.84 18.31 16.02 0 0 0
28/10/2022
16.84
 14,300 17.21 17.21 16.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc