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)
20/11/2018
16.14
 407,464 15.97 16.28 15.90 5,400 13,200 -0.4
19/11/2018
15.97
 511,456 16.14 16.21 15.83 8,000 0 0.4
16/11/2018
16.14
 371,531 16.14 16.34 16.00 2,000 5,000 -0.1
15/11/2018
16.14
 293,750 16.34 16.45 15.69 1,600 0 0.1
14/11/2018
16.34
 595,240 16.10 16.59 16.14 3,000 2,000 0.0
13/11/2018
16.10
 571,916 16.21 16.45 15.66 3,200 500 0.1
12/11/2018
16.21
 367,989 16.28 16.31 15.90 2,500 6,000 -0.2
09/11/2018
16.28
 527,040 16.72 16.96 16.07 1,500 2,300 -0.0
08/11/2018
16.72
 447,033 16.52 17.14 16.55 1,500 1,600 0
07/11/2018
16.52
 512,729 16.24 16.83 16.07 500 3,100 -0.1
06/11/2018
16.24
 403,008 16.41 16.59 16.10 2,900 0 0.1
05/11/2018
16.41
 448,663 16.14 16.52 16.03 212,000 0 9.5
02/11/2018
16.14
 471,530 15.52 16.17 15.48 2,310 0 0.1
01/11/2018
15.52
 513,970 15.38 15.86 15.24 2,100 1,500 0.0
31/10/2018
15.38
 639,135 14.97 15.48 14.97 67,100 30,000 1.6
30/10/2018
14.97
 631,620 15.17 15.59 14.86 236,400 3,000 10.3
29/10/2018
15.17
 455,380 15.28 15.48 14.93 211,900 1,300 9.3
26/10/2018
15.28
 487,035 15.72 15.90 15.21 117,200 7,700 4.9
25/10/2018
15.72
 1,315,903 15.76 15.79 14.62 333,600 5,000 14.7
24/10/2018
15.76
 638,144 16.45 16.45 15.48 22,400 1,100 1.0
23/10/2018
16.45
 715,967 16.69 17.00 15.93 43,400 0 2.1
22/10/2018
16.69
 4,710,992 15.42 17.20 15.35 66,000 4,008,380 -177.5
19/10/2018
15.42
 705,210 15.38 16.10 14.80 1,000 230,900 -10.2
18/10/2018
15.38
 1,418,470 16.24 16.59 15.38 1,000 871,900 -39.5
17/10/2018
16.24
 966,790 17.03 17.45 16.17 12,000 500,000 -23.5
16/10/2018
17.03
 449,662 17.14 17.45 16.79 6,000 200,000 -9.6
15/10/2018
17.14
 142,656 17.38 17.51 16.93 0 3,000 -0.2
12/10/2018
17.38
 276,050 16.69 17.38 16.10 1,200 0 0.1
11/10/2018
16.69
 885,775 17.89 17.89 16.48 2,000 0 0.1
10/10/2018
17.89
 562,830 17.17 18.03 16.89 3,000 8,000 -0.3
09/10/2018
17.17
 198,650 17.20 17.38 16.52 0 0 0
08/10/2018
17.20
 338,073 17.38 17.89 17.00 100 4,500 -0.2
05/10/2018
17.38
 612,595 17.79 17.79 17.20 0 7,500 -0.4
04/10/2018
17.79
 501,185 17.45 17.79 17.45 0 1,000 -0.1
03/10/2018
17.45
 464,405 16.93 17.58 16.93 4,600 4,000 0.0
02/10/2018
16.93
 496,920 16.34 17.00 16.17 500 1,400 -0.0
01/10/2018
16.34
 860,584 17.03 17.20 15.86 2,600 12,900 -0.5
28/09/2018
17.03
 577,903 17.38 17.55 17.00 21,500 6,560 0.7
27/09/2018
17.38
 439,460 17.58 18.10 17.20 3,800 2,000 0.1
26/09/2018
17.58
 651,971 16.48 17.79 16.17 5,700 12,000 -0.3
25/09/2018
16.48
 739,858 15.90 16.69 15.48 4,870 12,900 -0.4
24/09/2018
15.90
 658,570 16.07 16.34 15.48 4,800 1,000 0.2
21/09/2018
16.07
 582,840 16.17 16.28 15.24 1,500 7,000 -0.3
20/09/2018
16.17
 1,090,397 15.62 16.38 15.62 18,000 7,800 0.5
19/09/2018
15.62
 456,340 15.48 16.00 15.17 8,000 26,400 -0.8
18/09/2018
15.48
 553,630 14.97 15.66 14.80 0 56,500 -2.5
17/09/2018
14.97
 509,759 13.94 15.07 13.94 3,500 14,800 -0.5
14/09/2018
13.94
 354,558 13.76 14.00 13.69 8,600 0 0.3
13/09/2018
13.76
 433,510 13.28 13.87 13.14 13,000 0 0.5
12/09/2018
13.28
 206,530 12.39 13.59 12.39 0 0 0
11/09/2018
12.39
 150,000 12.56 12.73 11.84 0 64,800 -2.3
10/09/2018
12.56
 117,300 12.63 12.73 12.22 2,000 78,200 -2.8
07/09/2018
12.63
 76,700 12.63 12.80 12.56 25,000 55,700 -1.1
06/09/2018
12.63
 66,049 12.63 13.04 12.63 10,000 19,900 0
05/09/2018
12.63
 73,330 12.90 13.01 12.39 0 32,900 -1.2
04/09/2018
12.90
 20,218 12.83 13.32 12.73 0 0 0
31/08/2018
12.83
 31,238 12.87 12.87 12.73 100 0 0.0
30/08/2018
12.87
 12,840 12.90 12.90 12.80 0 0 0
29/08/2018
12.90
 16,540 12.87 13.01 12.87 0 0 0
28/08/2018
12.87
 6,840 12.87 13.01 12.80 0 0 0
27/08/2018
12.87
 59,100 13.08 13.08 12.87 0 0 0
24/08/2018
13.08
 14,960 13.21 13.25 12.94 0 0 0
23/08/2018
13.21
 39,850 13.11 13.42 13.08 0 0 0
22/08/2018
13.11
 49,000 13.01 13.14 12.90 0 0 0
21/08/2018
13.01
 53,600 13.04 13.04 12.83 0 4,000 -0.2
20/08/2018
13.04
 54,200 12.90 13.04 12.73 0 0 0
17/08/2018
12.90
 18,300 13.08 13.08 12.83 0 0 0
16/08/2018
13.08
 15,400 12.97 13.08 12.90 0 0 0
15/08/2018
12.97
 33,950 13.14 13.28 12.97 0 0 0
14/08/2018
13.14
 33,850 13.08 13.35 13.08 0 0 0
13/08/2018
13.08
 56,502 13.11 13.39 12.94 0 0 0
10/08/2018
13.11
 18,100 13.42 13.59 13.11 0 0 0
09/08/2018
13.42
 49,500 13.69 14.00 13.42 0 0 0
08/08/2018
13.69
 38,610 13.25 13.76 13.42 0 0 0
07/08/2018
13.25
 22,450 13.66 13.76 13.25 0 0 0
06/08/2018
13.66
 60,820 14.04 14.07 13.66 4,000 0 0.2
03/08/2018
14.04
 185,440 13.25 14.04 13.14 0 0 0
02/08/2018
13.25
 150,660 12.39 13.32 12.39 0 0 0
01/08/2018
12.39
 27,100 12.52 12.90 12.15 0 0 0
31/07/2018
12.52
 27,400 12.42 12.52 12.32 0 0 0
30/07/2018
12.42
 36,400 12.77 13.21 12.39 0 0 0
27/07/2018
12.77
 7,400 12.90 12.90 12.59 0 0 0
26/07/2018
12.90
 4,500 13.01 13.01 12.73 0 0 0
25/07/2018
13.01
 32,400 12.73 13.08 12.56 0 0 0
24/07/2018
12.73
 71,900 12.77 13.08 12.70 18,200 0 0.7
23/07/2018
12.77
 64,420 13.25 13.25 12.73 0 0 0
20/07/2018
13.25
 7,800 13.25 13.28 13.25 0 0 0
19/07/2018
13.25
 6,700 13.14 13.42 13.08 0 0 0
18/07/2018
13.14
 74,600 13.42 13.69 13.08 0 0 0
17/07/2018
13.42
 4,300 13.42 13.42 13.08 0 0 0
16/07/2018
13.42
 12,700 13.52 13.69 13.25 0 0 0
13/07/2018
13.52
 3,400 13.49 13.52 13.42 100 0 0.0
12/07/2018
13.49
 5,300 13.56 13.59 13.49 300 0 0.0
11/07/2018
13.56
 7,900 13.39 13.76 13.08 0 0 0
10/07/2018
13.39
 100 13.66 13.66 13.39 0 0 0
09/07/2018
13.66
 400 13.52 14.04 13.66 0 0 0
06/07/2018
13.52
 1,200 13.73 13.73 13.52 0 0 0
05/07/2018
13.73
 28,100 13.90 13.90 13.08 0 0 0
04/07/2018
13.90
 163,900 13.69 13.90 13.73 149,600 0 6.0
03/07/2018
13.69
 120,100 13.42 13.90 13.42 101,900 0 4.0

Chính sách bảo mật | Điều khoản sử dụng |