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)
12/09/2019
10.76
 92,840 10.68 10.83 10.68 1,000 0 0.0
11/09/2019
10.68
 77,820 10.68 10.68 10.53 0 0 0
10/09/2019
10.68
 85,097 10.95 10.95 10.53 0 0 0
09/09/2019
10.95
 72,053 11.03 11.14 10.83 0 1,500 -0.0
06/09/2019
11.03
 175,040 10.68 11.10 10.57 0 0 0
05/09/2019
10.68
 65,624 10.57 10.76 10.57 15,000 0 0.4
04/09/2019
10.57
 177,832 10.87 10.87 10.49 0 6,530 -0.2
03/09/2019
10.87
 82,665 10.91 10.99 10.72 18,000 0 0.5
30/08/2019
10.91
 127,340 10.91 11.22 10.76 600 9,900 -0.3
29/08/2019
10.91
 83,500 10.87 11.06 10.76 6,530 500 0.2
28/08/2019
10.87
 195,778 11.22 11.33 10.87 800 200 0.0
27/08/2019
11.22
 192,863 11.45 11.56 11.14 5,800 10,000 -0.1
26/08/2019
11.45
 209,590 11.87 11.87 11.37 12,800 60,000 -1.3
23/08/2019
11.87
 480,503 11.49 12.10 11.56 33,100 0 1.0
22/08/2019
11.49
 563,503 10.64 11.79 10.76 1,500 400 0.0
21/08/2019
10.64
 245,870 10.60 10.87 10.49 50,000 33,000 0.4
20/08/2019
10.60
 476,512 10.83 10.91 10.45 0 0 0
19/08/2019
10.83
 320,390 10.99 11.14 10.64 2,000 0 0.1
16/08/2019
10.99
 1,032,541 11.60 11.68 10.49 34,400 400 1.0
15/08/2019
11.60
 946,915 13.28 13.71 11.49 1,600 10,000 -0.3
14/08/2019
13.28
 78,950 13.36 13.51 13.13 100 3,100 -0.1
13/08/2019
13.36
 75,782 13.51 13.74 13.32 0 0 0
12/08/2019
13.51
 31,860 13.51 13.74 13.32 0 0 0
09/08/2019
13.51
 186,151 13.78 13.78 13.17 1,100 200 0.0
08/08/2019
13.78
 189,977 14.13 14.13 13.55 0 2,000 -0.1
07/08/2019
14.13
 106,157 14.17 14.20 13.90 0 0 0
06/08/2019
14.17
 254,805 14.24 14.32 13.86 1,500 1,400 0.0
05/08/2019
14.24
 370,045 13.74 14.36 13.59 0 1,200 -0.0
02/08/2019
13.74
 137,650 13.78 13.78 13.51 0 0 0
01/08/2019
13.78
 170,420 13.51 13.78 13.40 0 0 0
31/07/2019
13.51
 211,987 13.74 13.90 13.40 1,000 1,000 0.0
30/07/2019
13.74
 122,365 13.97 14.17 13.67 0 0 0
29/07/2019
13.97
 110,860 14.13 14.17 13.90 0 0 0
26/07/2019
14.13
 208,680 14.32 14.32 13.90 0 1,000 -0.0
25/07/2019
14.32
 229,622 13.97 14.32 13.94 1,000 0 0.0
24/07/2019
13.97
 313,589 13.78 14.17 13.78 0 0 0
23/07/2019
13.78
 104,801 13.71 13.78 13.63 5,500 0 0.2
22/07/2019
13.71
 168,573 13.67 13.82 13.55 0 0 0
19/07/2019
13.67
 275,195 13.32 13.78 13.32 100 0 0.0
18/07/2019
13.32
 156,920 13.36 13.59 13.25 5,000 0 0.2
17/07/2019
13.36
 166,040 13.48 13.48 13.28 1,100 0 0.0
16/07/2019
13.48
 189,219 13.36 13.71 13.36 4,000 400 0.1
15/07/2019
13.36
 250,616 12.94 13.40 12.94 5,000 1,500 0.1
12/07/2019
12.94
 193,528 12.63 13.02 12.44 400 0 0.0
11/07/2019
12.63
 183,630 12.71 12.86 12.60 1,500 1,000 0.0
10/07/2019
12.71
 73,077 12.79 12.98 12.71 0 2,000 -0.1
09/07/2019
12.79
 190,010 12.90 12.94 12.63 0 7,000 -0.2
08/07/2019
12.90
 60,130 13.02 13.09 12.86 100 0 0.0
05/07/2019
13.02
 132,372 13.17 13.17 12.90 1,100 0 0.0
04/07/2019
13.17
 138,490 13.40 13.40 13.05 0 0 0
03/07/2019
13.40
 121,814 13.28 13.51 13.21 500 0 0.0
02/07/2019
13.28
 98,350 13.17 13.40 13.13 2,300 0 0.1
01/07/2019
13.17
 171,863 12.83 13.28 12.94 3,000 0 0.1
28/06/2019
12.83
 81,472 12.75 12.90 12.60 100 100 -0
27/06/2019
12.75
 131,230 13.02 13.13 12.75 2,400 0 0.1
26/06/2019
13.02
 273,521 12.40 13.13 12.44 6,500 700 0.2
25/06/2019
12.40
 117,674 12.52 12.63 12.33 0 0 0
24/06/2019
12.52
 50,600 12.63 12.71 12.52 6,300 0 0.2
21/06/2019
12.63
 151,002 12.52 12.83 12.52 2,000 0 0.1
20/06/2019
12.52
 107,096 12.25 12.63 12.25 0 0 0
19/06/2019
12.25
 152,690 12.44 12.71 12.21 3,600 0 0.1
18/06/2019
12.44
 138,382 12.63 12.71 12.25 1,200 0 0.0
17/06/2019
12.63
 135,140 12.17 12.71 12.17 0 0 0
14/06/2019
12.17
 233,845 12.67 12.75 12.06 100 3,900 -0.1
13/06/2019
12.67
 165,472 13.02 13.09 12.60 0 0 0
12/06/2019
13.02
 112,610 13.44 13.44 13.02 510 17,000 -0.6
11/06/2019
13.44
 167,570 13.63 13.78 13.32 1,100 1,800 -0.0
10/06/2019
13.63
 229,555 13.78 14.05 13.63 900 2,200 -0.0
07/06/2019
13.78
 414,920 12.98 13.97 12.56 300 92,000 -3.1
06/06/2019
12.98
 172,890 12.83 13.21 12.37 18,800 0 0.6
05/06/2019
12.83
 720,315 13.67 14.51 12.44 500 36,700 -1.2
04/06/2019
13.67
 294,590 14.05 14.36 13.55 100 37,500 -1.3
03/06/2019
14.05
 275,725 14.62 14.82 13.78 600 1,000 -0.0
31/05/2019
14.62
 196,064 15.20 15.20 14.55 5,700 2,300 0.1
30/05/2019
15.20
 90,560 15.24 15.31 14.55 0 0 0
29/05/2019
15.24
 163,410 15.31 15.31 15.12 0 0 0
28/05/2019
15.31
 408,799 15.85 15.89 15.01 0 150 -0.0
27/05/2019
15.85
 123,900 15.96 16.16 15.85 0 8,600 -0.4
24/05/2019
15.96
 648,881 16.46 16.65 15.81 10,200,200 0 516.4
23/05/2019
16.46
 1,775,514 15.96 18.38 15.70 3,900 0 0.2
22/05/2019
15.96
 128,006 16.00 16.27 15.93 0 0 0
21/05/2019
16.00
 217,643 16.23 16.35 15.81 0 105,300 -4.4
20/05/2019
16.23
 260,835 16.16 16.27 15.89 950 67,000 -2.8
17/05/2019
16.16
 152,766 16.19 16.69 16.04 1,100 13,700 -0.5
16/05/2019
16.19
 376,910 16.23 17.19 15.70 700 0 0.0
15/05/2019
16.23
 461,869 16.23 16.84 16.00 500 80,000 -3.4
14/05/2019
16.23
 140,940 15.85 16.31 15.70 0 100 -0.0
13/05/2019
15.85
 91,714 15.54 15.93 15.39 3,500 200 0.1
10/05/2019
15.54
 171,485 14.97 15.70 15.01 0 2,700 -0.1
09/05/2019
14.97
 105,790 15.51 15.66 14.97 1,700 0 0.1
08/05/2019
15.51
 128,605 15.77 15.81 15.24 0 0 0
07/05/2019
15.77
 107,854 15.89 16.08 15.54 2,100 8,500 -0.3
06/05/2019
15.89
 162,701 16.35 16.35 15.85 6,400 19,500 -0.5
03/05/2019
16.35
 99,665 16.39 16.39 16.12 0 2,000 -0.1
02/05/2019
16.39
 70,670 16.46 16.50 16.27 100 0 0.0
26/04/2019
16.46
 109,760 16.27 16.50 16.35 100 0 0.0
25/04/2019
16.27
 67,904 16.62 16.62 16.23 0 0 0
24/04/2019
16.62
 114,471 16.35 16.69 16.31 0 0 0
23/04/2019
16.35
 90,354 16.08 16.54 16.08 0 0 0
22/04/2019
16.08
 125,500 16.58 16.65 16.08 940 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |