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)
07/02/2020
8.46
 115,370 8.31 8.46 8.04 0 56,000 -1.2
06/02/2020
8.31
 110,210 8.42 8.54 8.23 700 44,000 -0.9
05/02/2020
8.42
 100,785 8.04 8.50 8.00 0 0 0
04/02/2020
8.04
 124,186 7.81 8.04 7.77 0 18,300 -0.4
03/02/2020
7.81
 274,640 7.81 7.85 6.78 0 0 0
31/01/2020
7.81
 165,440 8.35 8.35 7.77 100 21,700 -0.5
30/01/2020
8.35
 96,293 8.61 8.69 8.31 0 0 0
22/01/2020
8.61
 188,125 9.38 9.38 8.50 0 0 0
21/01/2020
9.38
 597,050 8.61 9.38 8.42 200 29,400 -0.7
20/01/2020
8.61
 482,003 8.65 8.65 8.08 0 20,600 -0.4
17/01/2020
8.65
 913,490 9.46 9.46 8.35 0 0 0
16/01/2020
9.46
 332,490 9.11 9.49 8.88 0 0 0
15/01/2020
9.11
 197,625 9.11 9.19 9.00 500 4,900 -0.1
14/01/2020
9.11
 163,335 9.15 9.26 9.07 700 70,000 -1.7
13/01/2020
9.15
 260,732 9.23 9.26 8.96 0 0 0
10/01/2020
9.23
 142,210 9.38 9.49 9.19 15,400 0 0.4
09/01/2020
9.38
 270,200 9.07 9.49 9.07 10,100 40,000 -0.7
08/01/2020
9.07
 291,439 9.00 9.23 8.84 10,200 66,000 -1.3
07/01/2020
9.00
 448,350 8.61 9.00 8.65 0 75,000 -1.7
06/01/2020
8.61
 137,878 8.69 8.77 8.61 933 0 0.0
03/01/2020
8.69
 141,194 8.69 8.73 8.65 0 60,000 -1.4
02/01/2020
8.69
 330,309 8.27 8.77 8.23 700 69,800 -1.6
31/12/2019
8.27
 149,052 8.35 8.35 8.19 0 20 -0.0
30/12/2019
8.35
 52,210 8.23 8.38 8.23 200 300 -0.0
27/12/2019
8.23
 117,260 8.42 8.50 8.23 0 0 0
26/12/2019
8.42
 183,890 8.23 8.58 8.04 1,220 21,300 -0.4
25/12/2019
8.23
 104,420 8.15 8.23 8.04 0 12,600 -0.3
24/12/2019
8.15
 174,110 8.08 8.61 8.04 0 31,600 -0.7
23/12/2019
8.08
 136,040 8.08 8.19 8.00 0 0 0
20/12/2019
8.08
 67,502 7.89 8.42 7.89 1,100 0 0.0
19/12/2019
7.89
 192,710 7.92 8.15 7.85 500 40,900 -0.8
18/12/2019
7.92
 39,790 8.00 8.04 7.70 0 0 0
17/12/2019
8.00
 61,200 8.15 8.15 7.92 1,200 0 0.0
16/12/2019
8.15
 167,802 8.12 8.15 8.00 2,000 0 0.0
13/12/2019
8.12
 105,460 8.27 8.42 8.08 1,000 20,000 -0.4
12/12/2019
8.27
 195,413 8.31 8.50 8.15 2,000 13,000 -0.2
11/12/2019
8.31
 448,268 7.73 8.84 7.81 1,427 105,000 -2.2
10/12/2019
7.73
 110,814 7.70 8.04 7.66 1,000 40,000 -0.8
09/12/2019
7.70
 178,500 7.39 7.77 7.35 400 0 0.0
06/12/2019
7.39
 90,500 7.20 7.47 7.16 0 0 0
05/12/2019
7.20
 65,473 7.04 7.20 7.04 0 200 -0.0
04/12/2019
7.04
 90,150 7.16 7.20 7.04 0 0 0
03/12/2019
7.16
 84,600 7.24 7.24 7.08 0 0 0
02/12/2019
7.24
 110,410 7.27 7.31 7.16 7,000 0 0.1
29/11/2019
7.27
 125,240 7.47 7.47 7.24 100 3,600 -0.1
28/11/2019
7.47
 170,980 6.93 8.04 7.20 10,000 23,500 -0.3
27/11/2019
6.93
 225,330 7.08 7.16 6.89 100 121,400 -2.2
26/11/2019
7.08
 360,670 7.24 7.43 6.97 0 73,000 -1.4
25/11/2019
7.24
 210,240 7.70 7.85 7.24 400 77,000 -1.5
22/11/2019
7.70
 264,760 8.04 8.15 7.58 3,200 40,200 -0.8
21/11/2019
8.04
 78,130 8.12 8.19 8.04 0 26,700 -0.6
20/11/2019
8.12
 145,988 8.38 8.42 8.08 15,700 0 0.3
19/11/2019
8.38
 107,555 8.31 8.38 8.23 300 0 0.0
18/11/2019
8.31
 50,050 8.31 8.38 8.23 0 0 0
15/11/2019
8.31
 120,656 8.35 8.42 8.27 1,100 0 0.0
14/11/2019
8.35
 109,798 8.31 8.38 8.23 0 0 0
13/11/2019
8.31
 126,910 8.50 8.61 8.31 0 0 0
12/11/2019
8.50
 108,250 8.42 8.65 8.42 15,000 22,300 -0.2
11/11/2019
8.42
 67,680 8.50 8.50 8.35 1,300 4,500 -0.1
08/11/2019
8.50
 67,178 8.61 8.65 8.42 0 20 -0.0
07/11/2019
8.61
 59,630 8.58 8.65 8.54 22,500 0 0.5
06/11/2019
8.58
 101,222 8.35 8.61 8.31 100 0 0.0
05/11/2019
8.35
 102,850 8.38 8.42 8.27 510 0 0.0
04/11/2019
8.38
 77,410 8.50 8.58 8.35 5,200 0 0.1
01/11/2019
8.50
 69,816 8.61 8.61 8.46 0 0 0
31/10/2019
8.61
 48,520 8.69 8.77 8.58 1,000 0 0.0
30/10/2019
8.69
 58,100 8.65 8.73 8.65 2,400 0 0.1
29/10/2019
8.65
 232,340 8.58 8.88 8.54 740 0 0.0
28/10/2019
8.58
 128,660 8.35 8.61 8.35 800 5,000 -0.1
25/10/2019
8.35
 46,000 8.42 8.42 8.31 0 0 0
24/10/2019
8.42
 69,135 8.54 8.58 8.38 0 89,900 -2.0
23/10/2019
8.54
 142,700 8.27 8.61 8.08 2,000 5,000 -0.1
22/10/2019
8.27
 262,970 8.42 8.42 8.19 0 32,000 -0.7
21/10/2019
8.42
 278,600 8.84 8.88 8.35 79,900 0 1.8
18/10/2019
8.84
 161,950 9.00 9.11 8.81 0 300 -0.0
17/10/2019
9.00
 97,473 9.15 9.19 9.00 0 500 -0.0
16/10/2019
9.15
 215,449 9.49 9.57 9.15 100 0 0.0
15/10/2019
9.49
 92,490 9.49 9.61 9.46 200 0 0.0
14/10/2019
9.49
 94,130 9.19 9.53 9.26 0 0 0
11/10/2019
9.19
 102,516 9.30 9.38 9.19 0 0 0
10/10/2019
9.30
 159,500 9.42 9.49 9.23 30,100 0 0.7
09/10/2019
9.42
 89,045 9.57 9.57 9.42 0 0 0
08/10/2019
9.57
 53,160 9.49 9.61 9.49 900 0 0.0
07/10/2019
9.49
 172,650 9.61 9.69 9.46 9,500 3,000 0.2
04/10/2019
9.61
 117,255 9.80 9.84 9.57 100 135,100 -3.5
03/10/2019
9.80
 78,392 9.72 9.80 9.61 7,900 0 0.2
02/10/2019
9.72
 107,710 9.88 9.92 9.69 200 3,000 -0.1
01/10/2019
9.88
 44,270 9.92 9.95 9.84 135,100 0 3.5
30/09/2019
9.92
 126,540 10.03 10.11 9.76 0 0 0
27/09/2019
10.03
 78,515 10.30 10.30 9.95 23,200 3,700 0.5
26/09/2019
10.30
 121,960 10.07 10.34 8.54 32,500 0 0.9
25/09/2019
10.07
 113,830 9.72 10.34 9.72 14,000 2,000 0.3
24/09/2019
9.72
 284,750 10.03 10.07 9.49 18,000 3,800 0.4
23/09/2019
10.03
 180,080 10.18 10.22 10.03 0 71,200 -1.9
20/09/2019
10.18
 43,310 10.34 10.41 10.15 600 0 0.0
19/09/2019
10.34
 97,000 10.30 10.41 10.26 15,000 5,000 0.3
18/09/2019
10.30
 145,133 10.45 10.45 9.95 55,200 0 1.5
17/09/2019
10.45
 200,160 10.60 10.64 10.41 0 0 0
16/09/2019
10.60
 103,509 10.64 10.68 10.57 12,100 0 0.3
13/09/2019
10.64
 110,713 10.76 10.76 10.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |