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)
16/08/2021
16.43
 174,790 16.27 16.89 16.27 0 0 0
13/08/2021
16.27
 362,666 15.77 16.60 15.65 0 0 0
12/08/2021
15.77
 194,214 15.52 15.89 15.31 0 0 0
11/08/2021
15.52
 195,262 15.31 15.85 15.31 0 0 0
10/08/2021
15.31
 216,700 14.86 15.52 14.82 0 0 0
09/08/2021
14.86
 102,550 14.74 14.86 14.57 0 0 0
06/08/2021
14.74
 59,977 14.86 15.02 14.65 0 0 0
05/08/2021
14.86
 66,829 14.57 14.98 14.57 0 0 0
04/08/2021
14.61
 95,217 14.49 14.69 14.40 0 0 0
03/08/2021
14.49
 68,617 14.65 14.65 14.40 0 0 0
02/08/2021
14.49
 235,105 14.90 14.94 14.36 0 0 0
30/07/2021
14.94
 70,922 15.11 15.11 14.86 0 0 0
29/07/2021
14.86
 63,410 14.82 15.07 14.69 0 0 0
28/07/2021
14.90
 42,590 15.19 15.19 14.90 0 0 0
27/07/2021
15.02
 64,300 14.90 15.23 14.90 0 0 0
26/07/2021
14.90
 82,304 14.90 14.94 14.49 0 0 0
23/07/2021
14.90
 43,200 15.11 15.11 14.74 0 0 0
22/07/2021
15.02
 60,301 14.94 15.07 14.78 0 0 0
21/07/2021
14.78
 21,600 15.15 15.19 14.69 0 0 0
20/07/2021
14.78
 57,600 14.82 15.27 14.49 0 0 0
19/07/2021
14.53
 28,001 14.82 14.98 14.49 0 0 0
16/07/2021
15.11
 55,900 15.11 15.27 14.94 0 0 0
15/07/2021
15.07
 21,100 14.98 15.19 14.82 0 0 0
14/07/2021
14.98
 47,200 14.98 15.23 14.74 0 0 0
13/07/2021
14.98
 56,500 15.27 15.27 14.74 0 0 0
12/07/2021
14.90
 131,430 15.40 15.40 14.32 0 0 0
09/07/2021
15.27
 75,610 15.94 16.02 15.11 0 0 0
08/07/2021
15.52
 70,115 15.73 15.89 15.44 0 0 0
07/07/2021
15.73
 121,366 15.73 16.47 15.40 0 0 0
06/07/2021
15.73
 97,583 16.14 17.18 15.73 0 0 0
05/07/2021
15.98
 112,800 16.35 16.39 15.94 0 0 0
02/07/2021
16.39
 56,061 16.56 16.56 16.35 0 0 0
01/07/2021
16.56
 69,424 16.56 16.68 16.35 0 0 0
30/06/2021
16.68
 118,100 16.51 16.93 14.07 0 0 0
29/06/2021
16.47
 160,623 16.35 16.72 16.27 0 0 0
28/06/2021
16.14
 99,708 16.39 16.39 15.98 0 0 0
25/06/2021
16.10
 91,601 15.85 18.42 15.81 0 0 0
24/06/2021
16.14
 101,053 16.31 16.68 15.94 0 0 0
23/06/2021
16.31
 136,763 16.23 16.47 15.73 0 0 0
22/06/2021
16.47
 266,257 16.97 16.97 14.32 0 0 0
21/06/2021
16.72
 129,900 16.97 16.97 16.60 0 0 0
18/06/2021
16.97
 256,425 17.38 17.59 16.89 0 0 0
17/06/2021
17.38
 529,953 16.39 19.04 16.14 0 0 0
16/06/2021
16.39
 182,252 16.85 16.85 16.35 0 0 0
15/06/2021
16.76
 188,700 16.72 16.97 16.35 0 0 0
14/06/2021
16.56
 196,862 16.56 16.97 14.45 0 0 0
11/06/2021
16.93
 264,537 16.97 17.38 16.68 0 0 0
10/06/2021
16.97
 504,368 16.14 16.97 15.73 0 0 0
09/06/2021
16.02
 161,840 15.60 18.34 15.23 0 0 0
08/06/2021
15.73
 273,516 16.56 16.56 15.56 0 0 0
07/06/2021
16.64
 158,427 17.14 17.38 16.39 0 0 0
04/06/2021
17.05
 378,347 16.51 17.59 13.37 0 0 0
03/06/2021
16.35
 619,533 14.69 16.64 14.53 0 0 0
02/06/2021
14.69
 70,228 14.45 14.69 14.28 0 0 0
01/06/2021
14.45
 49,703 14.11 16.72 14.11 0 0 0
31/05/2021
14.65
 141,540 14.74 14.74 14.49 0 0 0
28/05/2021
14.65
 49,900 14.61 15.07 14.57 0 0 0
27/05/2021
14.61
 57,410 14.90 14.90 12.67 0 0 0
26/05/2021
14.69
 94,300 15.07 15.07 14.65 0 0 0
25/05/2021
15.07
 52,350 15.15 15.27 14.86 0 0 0
24/05/2021
15.02
 107,260 14.65 16.89 14.65 0 0 0
21/05/2021
14.65
 138,900 14.40 14.86 14.40 0 0 0
20/05/2021
14.28
 56,420 14.49 14.65 14.28 0 0 0
19/05/2021
14.49
 113,834 14.45 14.69 14.45 0 0 0
18/05/2021
14.45
 57,106 14.53 14.57 12.42 0 0 0
17/05/2021
14.53
 36,900 14.69 14.69 14.36 0 0 0
14/05/2021
14.45
 81,025 14.69 14.82 14.36 0 0 0
13/05/2021
14.53
 79,110 14.69 14.94 14.45 0 0 0
12/05/2021
14.69
 87,832 14.82 14.82 14.32 0 0 0
11/05/2021
14.82
 56,995 14.49 15.27 14.49 0 0 0
10/05/2021
14.53
 69,100 14.45 14.57 14.28 0 0 0
07/05/2021
14.45
 37,520 14.74 14.86 14.40 0 0 0
06/05/2021
14.65
 43,200 14.57 14.90 14.53 0 0 0
05/05/2021
14.49
 68,425 14.32 14.82 14.32 0 0 0
04/05/2021
14.32
 47,710 14.40 14.49 14.07 0 0 0
29/04/2021
14.65
 46,300 14.57 14.69 14.40 0 0 0
28/04/2021
14.57
 17,800 14.36 14.78 14.36 0 0 0
27/04/2021
14.36
 30,115 14.36 14.57 14.07 0 0 0
26/04/2021
14.32
 117,815 14.82 14.82 14.28 0 0 0
23/04/2021
14.49
 190,684 14.69 14.90 13.66 0 0 0
22/04/2021
14.65
 166,170 15.31 15.31 14.65 0 0 0
20/04/2021
15.23
 136,960 15.60 15.77 15.11 0 0 0
19/04/2021
15.60
 60,293 15.69 16.14 15.60 0 0 0
16/04/2021
15.94
 158,207 16.02 16.35 15.60 0 0 0
15/04/2021
16.02
 341,360 15.27 16.06 15.27 0 0 0
14/04/2021
15.07
 33,395 14.90 15.19 12.83 0 0 0
13/04/2021
15.02
 80,343 15.23 15.23 14.90 0 0 0
12/04/2021
15.23
 31,810 15.40 15.40 15.15 0 0 0
09/04/2021
15.19
 67,400 15.27 15.36 15.02 100 0 0.0
08/04/2021
15.27
 65,900 15.31 15.31 15.07 0 0 0
07/04/2021
15.15
 95,400 15.31 15.31 15.11 0 0 0
06/04/2021
15.31
 67,338 15.44 15.44 14.28 0 0 0
05/04/2021
15.44
 54,300 15.52 15.56 14.49 0 0 0
02/04/2021
15.36
 48,085 15.31 15.69 15.19 0 0 0
01/04/2021
15.31
 81,448 15.15 15.31 15.07 0 0 0
31/03/2021
15.19
 45,155 15.31 15.31 15.02 0 0 0
30/03/2021
15.15
 37,573 15.02 15.23 14.82 0 0 0
29/03/2021
15.02
 163,815 15.23 15.27 14.49 0 0 0
26/03/2021
15.02
 152,700 15.07 15.31 14.53 0 0 0
25/03/2021
15.07
 241,520 15.40 15.60 14.74 0 0 0

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