CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
0
(0%)
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
(2024-08-21) 		-0.70 -4.12% 1,030,600 39,100 0.7
16
17
16.20
2 tháng
(2024-07-22) 		-1.40 -7.91% 2,495,500 138,200 2.4
16
17.70
16.20
3 tháng
(2024-06-24) 		-2.20 -11.89% 5,518,700 188,500 3.3
16
18.50
16.20
6 tháng
(2024-03-25) 		-1.60 -8.94% 15,849,400 -850,620 -14.1
15.90
18.90
16.20
12 tháng
(2023-09-26) 		-2.26 -12.18% 35,718,100 845,640 15.1
15.90
19.34
16.20
24 tháng
(2022-10-03) 		-3.14 -16.17% 83,524,391 3,716,563 69.0
13.87
20.12
16.20
36 tháng
(2021-10-06) 		-1.19 -6.81% 120,233,134 4,795,313 115.9
13.87
23.65
16.20
60 tháng
(2019-10-17) 		7.30 81.18% 187,312,287 3,545,973 86.6
6.93
23.65
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
12.71
 178,529 12.83 12.83 12.58 0 0 0
16/09/2020
12.83
 125,527 12.96 13.04 12.66 0 200 -0.0
15/09/2020
12.96
 231,632 12.92 13.33 12.75 0 0 0
14/09/2020
12.92
 589,701 12.16 13.17 12.12 2,400 0 0.1
11/09/2020
12.16
 127,731 12.12 12.25 11.95 0 0 0
10/09/2020
12.12
 113,123 12.25 12.29 12.04 60 0 0.0
09/09/2020
12.25
 172,192 12.08 12.46 11.79 0 0 0
08/09/2020
12.08
 202,700 11.95 12.12 11.87 0 0 0
07/09/2020
11.95
 435,080 11.62 12.25 11.58 30 0 0.0
04/09/2020
11.62
 80,493 11.66 11.70 11.28 0 0 0
03/09/2020
11.66
 109,368 11.58 11.74 11.54 0 0 0
01/09/2020
11.58
 111,160 11.37 11.66 11.28 0 0 0
31/08/2020
11.37
 108,060 11.58 11.66 11.33 0 0 0
28/08/2020
11.58
 189,390 11.54 11.87 11.58 0 0 0
27/08/2020
11.54
 218,682 11.41 11.74 11.33 0 2,500 -0.1
26/08/2020
11.41
 64,762 11.49 11.62 11.28 0 700 -0.0
25/08/2020
11.49
 185,847 11.12 11.62 11.16 0 0 0
24/08/2020
11.12
 152,655 11.08 11.16 11.03 0 1,000 -0.0
21/08/2020
11.08
 92,181 10.99 11.12 10.87 0 0 0
20/08/2020
10.99
 23,220 11.08 11.20 10.83 0 0 0
19/08/2020
11.08
 51,595 10.87 11.08 10.87 0 0 0
18/08/2020
10.87
 28,360 10.78 10.91 10.78 0 0 0
17/08/2020
10.78
 42,761 10.87 10.87 10.70 0 0 0
14/08/2020
10.87
 79,619 10.99 11.03 10.70 0 0 0
13/08/2020
10.99
 63,621 11.08 11.20 10.95 0 0 0
12/08/2020
11.08
 100,435 11.08 11.20 10.78 0 0 0
11/08/2020
11.08
 94,404 10.87 11.20 10.87 0 0 0
10/08/2020
10.87
 55,279 10.87 10.99 10.78 0 0 0
07/08/2020
10.87
 123,972 10.66 11.08 10.70 0 200 -0.0
06/08/2020
10.66
 93,680 10.41 10.78 10.37 40 0 0.0
05/08/2020
10.41
 90,906 10.41 10.53 10.24 0 0 0
04/08/2020
10.41
 37,232 10.32 10.53 10.37 0 0 0
03/08/2020
10.32
 35,325 10.07 10.37 10.03 0 6,000 -0.1
31/07/2020
10.07
 56,200 10.16 10.20 8.86 0 0 0
30/07/2020
10.16
 34,200 10.03 10.24 10.03 0 0 0
29/07/2020
10.03
 58,422 10.32 10.45 9.74 0 0 0
28/07/2020
10.32
 99,893 9.78 10.45 9.61 0 300 -0.0
27/07/2020
9.78
 182,984 10.66 10.66 9.40 1,000 500 0.0
24/07/2020
10.66
 168,700 11.37 11.45 10.66 0 5,700 -0.2
23/07/2020
11.37
 74,080 11.24 11.37 11.16 0 0 0
22/07/2020
11.24
 66,600 11.41 11.49 11.24 0 0 0
21/07/2020
11.41
 95,685 11.54 11.54 11.20 0 0 0
20/07/2020
11.54
 62,466 11.87 11.87 11.54 0 0 0
17/07/2020
11.87
 148,192 11.62 11.91 11.66 0 0 0
16/07/2020
11.62
 267,045 11.20 11.66 11.20 600 0 0.0
15/07/2020
11.20
 75,328 11.12 11.24 11.03 0 0 0
14/07/2020
11.12
 27,800 11.08 11.12 10.95 0 0 0
13/07/2020
11.08
 22,931 11.08 11.24 10.91 0 0 0
10/07/2020
11.08
 39,660 11.24 11.28 10.87 0 0 0
09/07/2020
11.24
 109,752 11.03 11.37 11.03 0 0 0
08/07/2020
11.03
 41,180 10.91 11.03 10.91 80 0 0.0
07/07/2020
10.91
 57,070 10.91 11.20 10.87 0 0 0
06/07/2020
10.91
 72,333 10.95 10.99 10.87 0 0 0
03/07/2020
10.95
 40,032 10.95 11.03 10.87 0 0 0
02/07/2020
10.95
 45,710 11.03 11.03 10.87 0 0 0
01/07/2020
11.03
 103,000 10.74 11.28 10.70 0 0 0
30/06/2020
10.74
 55,287 10.91 11.16 10.66 0 0 0
29/06/2020
10.91
 101,170 11.24 11.28 10.70 0 0 0
26/06/2020
11.24
 40,085 11.41 11.41 11.12 0 0 0
25/06/2020
11.41
 51,450 11.41 11.41 10.87 0 0 0
24/06/2020
11.41
 75,725 11.49 11.58 11.28 0 0 0
23/06/2020
11.49
 83,510 11.58 11.66 11.37 0 1,000 -0.0
22/06/2020
11.58
 137,180 11.45 11.70 11.41 1,400 0 0.0
19/06/2020
11.45
 112,141 11.08 11.62 10.91 0 300 -0.0
18/06/2020
11.08
 60,750 10.91 11.16 10.83 0 16,400 -0.4
17/06/2020
10.91
 45,952 10.91 11.08 10.78 0 0 0
16/06/2020
10.91
 91,198 10.45 11.12 10.78 0 5,400 -0.1
15/06/2020
10.45
 131,461 10.83 11.08 10.45 1,000 17,900 -0.4
12/06/2020
10.83
 163,495 10.91 10.95 10.41 1,300 400 0.0
11/06/2020
10.91
 300,596 11.79 12.04 10.66 500 0 0.0
10/06/2020
11.79
 177,075 12.12 12.12 11.70 200 1,100 -0.0
09/06/2020
12.12
 196,437 12.37 12.50 11.91 200 0 0.0
08/06/2020
12.37
 306,773 11.91 12.54 11.95 0 0 0
05/06/2020
11.91
 242,255 11.66 12.20 11.49 0 0 0
04/06/2020
11.66
 116,018 11.70 11.95 11.54 0 0 0
03/06/2020
11.70
 52,331 11.58 11.74 11.49 0 200 -0.0
02/06/2020
11.58
 71,072 11.58 11.62 11.37 0 0 0
01/06/2020
11.58
 124,929 11.62 11.91 11.49 0 0 0
29/05/2020
11.62
 118,915 11.62 11.70 11.33 0 1,100 -0.0
28/05/2020
11.62
 120,627 11.83 11.91 11.58 0 0 0
27/05/2020
11.83
 149,079 12.08 12.20 11.74 1,000 0 0.0
26/05/2020
12.08
 412,270 11.20 12.12 11.20 0 100 -0.0
25/05/2020
11.20
 106,530 11.03 11.20 10.95 0 0 0
22/05/2020
11.03
 141,159 11.20 11.28 11.03 0 0 0
21/05/2020
11.20
 84,950 11.20 11.24 11.12 0 0 0
20/05/2020
11.20
 125,680 11.08 11.28 10.99 2,400 4,000 -0.0
19/05/2020
11.08
 245,400 11.03 11.28 10.95 4,900 1,000 0.1
18/05/2020
11.03
 120,260 10.99 11.20 10.78 400 0 0.0
15/05/2020
10.99
 169,940 10.95 11.24 10.78 4,000 0 0.1
14/05/2020
10.95
 202,570 11.20 11.41 10.78 0 0 0
13/05/2020
11.20
 213,298 11.33 11.41 10.99 1,000 0 0.0
12/05/2020
11.33
 227,600 11.28 11.66 11.12 200 0 0.0
11/05/2020
11.28
 308,725 10.57 11.49 10.62 0 5,000 -0.1
08/05/2020
10.57
 278,960 10.45 10.87 10.45 0 0 0
07/05/2020
10.45
 236,500 9.95 10.45 9.91 0 0 0
06/05/2020
9.95
 84,000 9.70 9.95 9.70 0 800 0
05/05/2020
9.70
 65,153 9.61 9.78 9.40 0 0 0
04/05/2020
9.61
 102,083 10.11 10.16 9.40 900 0 0.0
29/04/2020
10.11
 60,550 10.32 10.32 10.07 0 0 0
28/04/2020
10.32
 247,722 10.20 10.45 10.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |