CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15
-0.20
(-1.32%)
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
(2024-10-23) 		-0.60 -3.77% 1,097,056 288,900 4.6
15
16.30
15
2 tháng
(2024-09-23) 		-1 -6.13% 2,230,488 209,200 3.4
15
16.30
15
3 tháng
(2024-08-26) 		-1.60 -9.47% 3,154,436 252,900 4.1
15
17
15
6 tháng
(2024-05-27) 		-2 -11.56% 13,708,685 -389,500 -6.5
15
18.90
15
12 tháng
(2023-11-28) 		-1.60 -9.47% 28,177,998 277,140 5.7
15
18.90
15
24 tháng
(2022-12-05) 		-1.70 -9.99% 83,426,345 3,840,763 70.7
15
19.64
15
36 tháng
(2021-12-08) 		-4.97 -24.54% 113,300,618 4,960,414 116.8
13.87
23.65
15
60 tháng
(2019-12-19) 		7.41 94% 183,608,814 4,298,116 100.7
7.40
23.65
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2021
16.39
 48,085 16.34 16.74 16.21 0 0 0
01/04/2021
16.34
 81,448 16.21 16.34 16.08 3,000 0 0.1
31/03/2021
16.21
 45,155 16.17 16.34 16.03 100 0 0.0
30/03/2021
16.17
 37,573 16.03 16.25 15.81 100 0 0.0
29/03/2021
16.03
 163,815 16.03 16.30 15.46 900 0 0.0
26/03/2021
16.03
 152,700 16.08 16.34 15.50 0 0 0
25/03/2021
16.08
 241,520 16.39 16.65 15.72 100 5,000 -0.2
24/03/2021
16.39
 157,732 17.09 17.14 15.68 100 0 0.0
23/03/2021
17.09
 108,526 17.05 17.40 16.78 0 3,200 -0.1
22/03/2021
17.05
 156,876 17.36 17.67 16.92 200 1,100 -0.0
19/03/2021
17.36
 106,612 17.80 17.80 17.32 200 0 0.0
18/03/2021
17.80
 120,012 17.62 18.11 17.54 600 0 0.0
17/03/2021
17.62
 346,145 16.65 18.07 16.70 0 900 -0.0
16/03/2021
16.65
 135,671 16.48 16.70 16.39 0 0 0
15/03/2021
16.48
 90,790 16.56 16.74 16.43 0 0 0
12/03/2021
16.56
 92,801 16.61 17.01 16.48 0 0 0
11/03/2021
16.61
 306,399 15.90 16.92 16.12 900 0 0.0
10/03/2021
15.90
 57,800 15.99 15.99 15.81 0 0 0
09/03/2021
15.99
 77,010 16.17 16.17 15.81 0 1,000 -0.0
08/03/2021
16.17
 77,700 16.30 16.74 15.02 100 300 -0.0
05/03/2021
16.30
 89,950 16.56 16.56 15.99 300 0 0.0
04/03/2021
16.56
 173,692 16.43 16.70 15.86 1,200 0 0.0
03/03/2021
16.43
 276,992 15.64 16.87 15.59 600 15,000 -0.5
02/03/2021
15.64
 78,964 15.68 15.86 15.55 0 3,700 -0.1
01/03/2021
15.68
 110,629 15.59 16.08 15.46 700 100 0.0
26/02/2021
15.59
 116,170 15.59 15.59 15.33 600 0 0.0
25/02/2021
15.59
 74,980 15.46 15.90 15.50 300 0 0.0
24/02/2021
15.46
 115,973 15.64 16.08 15.42 1,000 200 0.0
23/02/2021
15.64
 154,497 15.68 15.90 15.37 100 0 0.0
22/02/2021
15.68
 150,815 16.12 16.34 15.33 0 3,000 -0.1
19/02/2021
16.12
 262,100 15.59 16.56 15.37 3,900 0 0.1
18/02/2021
15.59
 435,962 14.09 15.90 14.18 300 800 -0.0
17/02/2021
14.09
 379,430 12.41 14.18 12.54 100 400 -0.0
09/02/2021
12.41
 61,400 12.28 12.50 12.28 0 0 0
08/02/2021
12.28
 16,400 12.32 12.54 11.93 500 0 0
05/02/2021
12.32
 55,020 12.46 12.54 12.28 100 0 0.0
04/02/2021
12.46
 31,500 12.37 12.54 12.24 0 200 -0.0
03/02/2021
12.37
 26,044 12.32 12.54 12.15 0 0 0
02/02/2021
12.32
 47,000 11.88 12.32 11.93 0 0 0
01/02/2021
11.88
 38,600 11.93 12.54 11.84 200 0 0.0
29/01/2021
11.93
 78,576 11.66 12.10 11.40 100 0 0.0
28/01/2021
11.66
 155,150 12.54 12.54 10.73 1,200 1,600 -0.0
27/01/2021
12.54
 100,300 12.94 13.21 12.37 0 0 0
26/01/2021
12.94
 36,604 13.12 13.34 12.59 0 0 0
25/01/2021
13.12
 39,200 13.12 13.43 13.03 200 0 0.0
22/01/2021
13.12
 44,300 13.25 13.56 13.03 0 0 0
21/01/2021
13.25
 61,500 12.99 13.38 12.99 0 0 0
20/01/2021
12.99
 56,325 13.07 13.07 12.41 0 2,000 -0.1
19/01/2021
13.07
 181,330 13.56 13.78 12.37 400 0 0.0
18/01/2021
13.56
 83,128 13.65 13.91 13.47 300 0 0.0
15/01/2021
13.65
 100,000 13.78 14.13 13.52 1,000 7,600 -0.2
14/01/2021
13.78
 68,714 13.83 15.46 13.65 150 100 0.0
13/01/2021
13.83
 170,968 13.52 14.05 13.38 0 3,000 -0.1
12/01/2021
13.52
 185,230 13.65 13.69 13.30 200 2,000 -0.1
11/01/2021
13.65
 118,700 13.78 14.13 13.60 1,600 4,400 -0.1
08/01/2021
13.78
 116,600 14.05 14.13 13.56 1,200 1,000 0.0
07/01/2021
14.05
 186,300 13.52 14.13 13.74 0 1,500 -0.0
06/01/2021
13.52
 339,500 12.90 13.91 12.99 3,900 1,600 0.1
05/01/2021
12.90
 94,220 12.85 13.03 12.77 0 8,400 -0.2
04/01/2021
12.85
 156,800 12.81 12.85 12.77 0 1,000 -0.0
31/12/2020
12.81
 71,500 12.77 12.99 12.77 100 200 -0.0
30/12/2020
12.77
 63,796 12.81 12.94 12.68 0 0 0
29/12/2020
12.81
 62,696 12.72 12.85 12.54 0 200 -0.0
28/12/2020
12.72
 35,000 12.81 12.90 12.59 0 100 -0.0
25/12/2020
12.81
 61,300 12.63 12.90 12.50 100 100 0
24/12/2020
12.63
 78,070 12.68 12.68 12.37 0 0 0
23/12/2020
12.68
 72,100 12.72 12.81 12.41 1,000 300 0.0
22/12/2020
12.72
 98,873 13.03 13.03 12.68 1,000 500 0.0
21/12/2020
13.03
 96,300 13.07 13.12 12.85 42,300 0 1.2
18/12/2020
13.07
 107,702 13.03 13.16 12.85 30,000 0 0.9
17/12/2020
13.03
 282,100 13.60 13.69 12.90 91,800 200 2.7
16/12/2020
13.60
 74,860 13.47 13.83 13.47 7,400 7,000 0.0
15/12/2020
13.47
 133,655 13.25 13.56 11.71 27,400 0 0.8
14/12/2020
13.25
 230,896 12.99 13.34 12.90 38,410 1,400 1.1
11/12/2020
12.99
 54,113 12.99 12.99 12.72 33,200 0 1.0
10/12/2020
12.99
 125,475 13.03 13.25 12.90 12,500 500 0.4
09/12/2020
13.03
 232,955 12.90 13.16 12.59 150,700 3,000 4.4
08/12/2020
12.90
 125,750 12.81 12.94 12.72 76,100 2,040 2.2
07/12/2020
12.81
 196,650 12.59 12.85 12.63 93,800 0 2.7
04/12/2020
12.59
 111,855 12.59 12.72 12.46 58,900 1,100 1.7
03/12/2020
12.59
 225,700 12.37 12.63 12.41 117,400 0 3.3
02/12/2020
12.37
 244,100 11.97 12.37 11.93 169,500 0 4.7
01/12/2020
11.97
 118,975 12.10 12.10 11.75 4,500 1,100 0.1
30/11/2020
12.10
 61,400 12.15 12.28 12.06 1,200 0 0.0
27/11/2020
12.15
 76,200 12.24 12.32 12.15 0 0 0
26/11/2020
12.24
 164,886 11.93 12.37 11.84 0 0 0
25/11/2020
11.93
 65,600 12.15 12.19 11.93 0 0 0
24/11/2020
12.15
 96,200 12.10 12.19 11.97 400 0 0.0
23/11/2020
12.10
 99,388 12.06 12.15 12.01 400 0 0.0
20/11/2020
12.06
 147,200 11.75 12.15 11.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |