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)
27/10/2020
10.57
 100,550 10.73 10.73 10.38 0 0 0
26/10/2020
10.65
 128,420 10.50 10.73 10.34 0 0 0
23/10/2020
10.50
 164,608 10.34 10.57 10.26 0 0 0
22/10/2020
10.30
 415,603 11.20 11.24 10.18 0 0 0
21/10/2020
11.16
 80,267 11.12 11.36 11.12 0 0 0
20/10/2020
11.12
 202,661 11.55 11.55 10.97 0 0 0
19/10/2020
11.48
 123,128 11.83 11.83 11.44 0 0 0
16/10/2020
11.83
 158,539 11.95 11.95 11.59 0 0 0
15/10/2020
11.91
 129,140 11.91 11.98 11.83 0 0 0
14/10/2020
11.91
 36,800 12.14 12.14 11.91 0 0 0
13/10/2020
11.98
 43,978 11.91 11.98 11.87 0 0 0
12/10/2020
11.95
 135,035 11.98 12.02 11.79 0 0 0
09/10/2020
12.02
 102,718 12.02 12.10 11.91 0 0 0
08/10/2020
12.02
 97,954 12.18 12.22 11.98 0 0 0
07/10/2020
12.18
 127,088 12.22 12.30 12.14 0 0 0
06/10/2020
12.30
 236,180 12.26 12.34 12.14 0 0 0
05/10/2020
12.06
 135,089 11.83 12.22 11.83 0 0 0
02/10/2020
12.02
 121,741 12.30 12.30 11.75 0 0 0
01/10/2020
12.10
 86,638 12.26 12.42 11.98 0 0 0
30/09/2020
12.06
 232,972 12.14 12.14 11.75 0 0 0
29/09/2020
12.10
 187,572 12.34 12.38 12.06 0 0 0
28/09/2020
12.26
 143,670 12.26 12.26 12.10 0 0 0
25/09/2020
12.22
 203,465 12.22 12.45 12.06 0 0 0
24/09/2020
12.18
 155,897 12.34 12.38 12.06 0 0 0
23/09/2020
12.34
 126,434 12.42 12.53 12.26 0 0 0
22/09/2020
12.22
 216,971 11.98 12.45 11.98 0 0 0
21/09/2020
12.22
 231,719 12.06 12.45 11.98 0 0 0
18/09/2020
12.10
 180,874 11.91 12.10 11.87 0 0 0
17/09/2020
11.91
 178,529 11.98 12.02 11.79 0 0 0
16/09/2020
12.02
 125,527 12.22 12.22 11.87 0 0 0
15/09/2020
12.14
 231,632 12.10 12.49 11.95 0 0 0
14/09/2020
12.10
 589,701 11.44 12.34 11.36 0 0 0
11/09/2020
11.40
 127,731 11.28 11.48 11.20 0 0 0
10/09/2020
11.36
 113,123 11.48 11.51 11.28 0 0 0
09/09/2020
11.48
 172,192 11.16 11.67 11.04 0 0 0
08/09/2020
11.32
 202,700 11.24 11.36 11.12 0 0 0
07/09/2020
11.20
 435,080 10.85 11.48 10.85 0 0 0
04/09/2020
10.89
 80,493 10.81 10.97 10.57 0 0 0
03/09/2020
10.93
 109,368 10.89 11.01 10.81 0 0 0
01/09/2020
10.85
 111,160 10.57 10.93 10.57 0 0 0
31/08/2020
10.65
 108,060 10.93 10.93 10.61 0 0 0
28/08/2020
10.85
 189,390 10.97 11.12 10.85 0 0 0
27/08/2020
10.81
 218,682 10.65 11.01 10.61 0 0 0
26/08/2020
10.69
 64,762 10.89 10.89 10.57 0 0 0
25/08/2020
10.77
 185,847 10.46 10.89 10.46 0 0 0
24/08/2020
10.42
 152,655 10.42 10.46 10.34 0 0 0
21/08/2020
10.38
 92,181 10.30 10.42 10.18 0 0 0
20/08/2020
10.30
 23,220 10.46 10.50 10.14 0 0 0
19/08/2020
10.38
 51,595 10.18 10.38 10.18 0 0 0
18/08/2020
10.18
 28,360 10.18 10.22 10.10 0 0 0
17/08/2020
10.10
 42,761 10.14 10.14 10.03 0 0 0
14/08/2020
10.18
 79,619 10.30 10.34 10.03 0 0 0
13/08/2020
10.30
 63,621 10.34 10.50 10.26 0 0 0
12/08/2020
10.38
 100,435 10.38 10.50 10.10 0 0 0
11/08/2020
10.38
 94,404 10.18 10.50 10.18 0 0 0
10/08/2020
10.18
 55,279 10.18 10.30 10.10 0 0 0
07/08/2020
10.18
 123,972 10.07 10.38 10.03 0 0 0
06/08/2020
9.99
 93,680 9.71 10.10 9.71 0 0 0
05/08/2020
9.75
 90,906 9.79 9.87 9.60 0 0 0
04/08/2020
9.75
 37,232 9.71 9.87 9.71 0 0 0
03/08/2020
9.67
 35,325 9.40 9.71 9.40 0 0 0
31/07/2020
9.44
 56,200 9.44 9.56 8.30 0 0 0
30/07/2020
9.52
 34,200 9.60 9.60 9.40 0 0 0
29/07/2020
9.40
 58,422 9.79 9.79 9.13 0 0 0
28/07/2020
9.67
 99,893 9.01 9.79 9.01 0 0 0
27/07/2020
9.16
 182,984 9.99 9.99 8.81 0 0 0
24/07/2020
9.99
 169,105 10.54 10.73 9.99 0 0 0
23/07/2020
10.65
 74,080 10.57 10.65 10.46 0 0 0
22/07/2020
10.54
 66,710 10.73 10.77 10.54 0 0 0
21/07/2020
10.69
 95,685 10.81 10.81 10.50 0 0 0
20/07/2020
10.81
 62,466 11.01 11.04 10.81 0 0 0
17/07/2020
11.12
 148,192 10.93 11.16 10.93 0 0 0
16/07/2020
10.89
 267,045 10.50 10.93 10.50 0 0 0
15/07/2020
10.50
 75,328 10.34 10.54 10.34 0 0 0
14/07/2020
10.42
 27,900 10.30 10.42 10.26 0 0 0
13/07/2020
10.38
 22,931 10.46 10.54 10.22 0 0 0
10/07/2020
10.38
 39,660 10.54 10.57 10.18 0 0 0
09/07/2020
10.54
 109,752 10.38 10.65 10.34 0 0 0
08/07/2020
10.34
 41,180 10.22 10.34 10.22 0 0 0
07/07/2020
10.22
 57,070 10.30 10.50 10.18 0 0 0
06/07/2020
10.22
 72,333 10.30 10.30 10.18 0 0 0
03/07/2020
10.26
 40,032 10.18 10.34 10.18 0 0 0
02/07/2020
10.26
 45,710 10.30 10.34 10.18 0 0 0
01/07/2020
10.34
 103,000 10.42 10.57 10.03 0 0 0
30/06/2020
10.07
 55,287 10.18 10.46 9.99 0 0 0
29/06/2020
10.22
 101,170 10.50 10.57 10.03 0 0 0
26/06/2020
10.54
 40,085 10.57 10.69 10.42 0 0 0
25/06/2020
10.69
 51,450 10.54 10.69 10.18 0 0 0
24/06/2020
10.69
 75,725 10.65 10.85 10.57 0 0 0
23/06/2020
10.77
 83,510 10.85 10.93 10.65 0 0 0
22/06/2020
10.85
 137,180 10.85 10.97 10.69 0 0 0
19/06/2020
10.73
 112,141 10.22 10.89 10.22 0 0 0
18/06/2020
10.38
 60,750 10.14 10.46 10.14 0 0 0
17/06/2020
10.22
 45,952 10.22 10.38 10.10 0 0 0
16/06/2020
10.22
 91,198 10.10 10.42 10.10 0 0 0
15/06/2020
9.79
 131,461 10.26 10.38 9.79 0 0 0
12/06/2020
10.14
 163,495 10.07 10.26 9.75 0 0 0
11/06/2020
10.22
 300,596 10.97 11.28 9.99 0 0 0
10/06/2020
11.04
 177,075 11.28 11.28 10.97 0 0 0
09/06/2020
11.36
 196,437 11.67 11.71 11.16 0 0 0

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