CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.30
0.10
(0.66%)
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
(2024-10-22) 		-0.50 -3.14% 1,143,856 347,000 5.6
15.30
16.30
15.30
2 tháng
(2024-09-23) 		-0.90 -5.52% 2,215,488 209,200 3.4
15.30
16.30
15.30
3 tháng
(2024-08-23) 		-1.50 -8.88% 3,176,346 252,000 4.1
15.30
17
15.30
6 tháng
(2024-05-27) 		-1.90 -10.98% 13,693,685 -389,500 -6.5
15.30
18.90
15.30
12 tháng
(2023-11-27) 		-1.40 -8.35% 28,240,598 323,640 6.4
15.30
18.90
15.30
24 tháng
(2022-12-02) 		-1.60 -9.40% 83,444,245 3,840,763 70.7
15.30
19.64
15.30
36 tháng
(2021-12-07) 		-4.65 -23.21% 113,416,749 4,964,914 117.0
13.87
23.65
15.30
60 tháng
(2019-12-18) 		7.48 94.33% 183,633,604 4,298,116 100.7
7.40
23.65
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
18.30
 105,375 17.80 18.30 17.80 35,100 0 0.6
01/07/2024
18
 53,531 18.10 18.30 17.80 3,300 0 0.1
28/06/2024
18.10
 138,209 18.40 18.50 17.80 20,500 0 0.4
27/06/2024
18.40
 115,811 18 18.40 17.90 35,700 0 0.6
26/06/2024
18.40
 213,163 18.50 18.70 17.80 0 100 -0.0
25/06/2024
18.30
 189,759 19 19 18 0 0 0
24/06/2024
18.50
 339,212 18.90 20.10 18.10 2,900 0 0.1
21/06/2024
18.90
 974,912 18.20 20.10 18.20 200 7,000 -0.1
20/06/2024
18.20
 95,508 18 18.40 17.90 33,600 0 0.6
19/06/2024
18.20
 148,546 18 18.50 17.90 10,000 0 0.2
18/06/2024
18
 130,507 17.70 18 17.70 63,200 2,900 1.1
17/06/2024
17.60
 189,454 18.20 18.30 17.50 500 0 0.0
14/06/2024
18.40
 229,559 18.50 18.70 17.90 11,600 0 0.2
13/06/2024
18.40
 414,401 18.80 19 18 0 207,100 -3.8
12/06/2024
18.40
 301,158 18.30 18.70 18.20 600 165,000 -3.0
11/06/2024
18.50
 549,644 18.70 18.90 17.90 0 300,200 -4.5
10/06/2024
18.80
 419,798 18.60 19 18.40 0 22,600 -0.4
07/06/2024
18.60
 381,952 18.60 19.20 18.50 0 0 0
06/06/2024
18.60
 734,138 17.50 18.70 17.50 0 0 0
05/06/2024
17.50
 204,922 17.40 17.60 17.40 40,800 62,400 -0.4
04/06/2024
17.40
 178,100 17.50 17.60 17.40 6,000 64,000 -1.0
03/06/2024
17.40
 266,530 17.30 17.70 17.20 0 79,100 -1.4
31/05/2024
17.30
 88,617 17.20 17.50 17 29,600 0 0.5
30/05/2024
17.20
 160,501 17.20 17.30 16.90 0 98,000 -1.7
29/05/2024
17.40
 228,301 17.30 17.70 17.20 17,600 40,000 -0.4
28/05/2024
17.40
 102,304 17.20 17.50 17.10 23,000 0 0.4
27/05/2024
17.30
 76,022 17.60 17.70 17.10 12,900 0 0.2
24/05/2024
17.60
 140,666 17.80 17.90 17.10 17,300 0 0.3
23/05/2024
17.80
 278,496 17.30 17.80 17.20 30,500 0 0.5
22/05/2024
17.40
 185,701 17.10 17.40 17.10 64,200 0 1.1
21/05/2024
17.10
 167,431 16.90 17.30 16.90 67,300 0 1.2
20/05/2024
17.10
 94,325 16.80 17.10 16.80 49,500 0 0.8
17/05/2024
17.10
 241,924 16.80 17.10 16.70 5,800 112,800 -1.8
16/05/2024
16.80
 141,500 16.60 16.90 16.50 43,900 0 0.7
15/05/2024
16.50
 71,473 16.40 16.60 16.40 6,600 3,900 0.0
14/05/2024
16.40
 103,512 16.40 16.40 16.20 0 0 0
13/05/2024
16.40
 121,907 16.80 16.80 16.20 0 0 0
10/05/2024
16.80
 101,697 17.20 17.20 16.60 0 61,500 -1.0
09/05/2024
17
 378,649 16.50 17.40 16.50 0 207,928 -3.5
08/05/2024
16.40
 83,802 16.30 16.40 16.10 10,900 0 0.2
07/05/2024
16.30
 55,706 16.10 16.30 16 600 0 0.0
06/05/2024
16.20
 78,527 16.50 16.60 16 700 0 0.0
03/05/2024
16.40
 168,711 16.60 16.60 15.90 41,600 0 0.7
02/05/2024
16.60
 36,022 16.60 16.60 16.30 20,700 500 0.3
26/04/2024
16.90
 41,111 16.20 16.90 16.20 29,300 0 0.5
25/04/2024
16.40
 43,811 16.10 16.50 16.10 5,800 0 0.1
24/04/2024
15.80
 65,705 16 16.30 15.90 10,400 300 0.2
23/04/2024
15.90
 40,966 16 16 15.70 300 1,700 -0.0
22/04/2024
16.10
 44,206 16 16.10 15.80 0 14,900 -0.2
19/04/2024
16
 69,772 16 16.10 15.70 1,028 0 0.0
17/04/2024
16
 40,200 16.10 16.40 15.90 0 12,000 -0.2
16/04/2024
16.20
 196,213 16.40 16.40 15.70 0 83,600 -1.3
15/04/2024
16.40
 169,059 16.90 16.90 16.40 100 0 0.0
12/04/2024
16.90
 67,118 17 17 16.80 0 22,900 -0.4
11/04/2024
17
 21,805 17 17 16.90 5,000 0 0.1
10/04/2024
17
 28,711 16.90 17 16.90 0 11,700 -0.2
09/04/2024
16.80
 69,000 16.80 16.90 16.70 100 0 0.0
08/04/2024
17
 103,907 17.10 17.10 16.80 600 13,800 -0.2
05/04/2024
17.10
 119,605 17.20 17.20 17 0 49,400 -0.8
04/04/2024
17.20
 111,231 17.40 17.40 17.20 1,000 32,500 -0.5
03/04/2024
17.60
 109,715 17.70 17.70 17.30 0 59,000 -1.0
02/04/2024
17.50
 125,841 17.60 17.60 17.50 7,000 50,600 -0.8
01/04/2024
17.50
 86,423 17.60 17.80 17.50 2,000 30,000 -0.5
29/03/2024
17.80
 42,211 17.80 17.90 17.60 1,900 100 0.0
28/03/2024
17.80
 124,802 17.90 17.90 17.60 100 0 0.0
27/03/2024
17.90
 84,848 17.90 18 17.70 400 0 0.0
26/03/2024
17.90
 173,334 17.90 17.90 17.80 110,000 0 2.0
25/03/2024
17.90
 29,820 17.80 18 17.60 800 20 0.0
22/03/2024
18
 57,985 18 18.10 17.80 700 0 0.0
21/03/2024
18.10
 111,977 17.90 18.10 17.90 100 5,000 -0.1
20/03/2024
18
 45,996 17.80 18.10 17.80 19,100 0 0.3
19/03/2024
18
 77,441 17.90 18.10 17.70 25,300 0 0.5
18/03/2024
18.10
 192,824 18.20 18.30 17.50 5,600 1,500 0.1
15/03/2024
18.20
 226,398 18 18.30 17.80 151,200 0 2.8
14/03/2024
18
 107,853 18 18.10 17.80 0 35,300 -0.6
13/03/2024
18.10
 185,631 18 18.20 17.90 300 98,200 -1.8
12/03/2024
18
 432,200 17.80 18 17.60 5,300 0 0.1
11/03/2024
17.80
 186,706 17.70 18 17.60 0 62,400 -1.1
08/03/2024
17.60
 184,439 17.80 17.80 17.60 15,800 200 0.3
07/03/2024
17.80
 85,405 17.60 17.80 17.60 0 0 0
06/03/2024
17.80
 148,812 17.80 17.80 17.70 0 50,000 -0.9
05/03/2024
17.90
 228,440 17.80 17.90 17.70 70,000 34,000 0.6
04/03/2024
17.80
 260,943 17.70 17.90 17.70 100 171,900 -3.0
01/03/2024
17.80
 222,443 17.60 17.90 17.60 54,300 800 1.0
29/02/2024
17.70
 151,905 17.60 17.80 17.40 50,300 1,800 0.9
28/02/2024
17.70
 107,943 17.70 17.90 17.50 0 0 0
27/02/2024
17.90
 103,340 17.90 17.90 17.60 15,000 1,100 0.2
26/02/2024
17.90
 403,858 17.60 18.10 17.60 4,800 123,000 -2.1
23/02/2024
17.60
 370,082 17.50 18 17.40 200,600 240 3.6
22/02/2024
17.60
 276,525 17.30 17.70 17.30 208,300 1,000 3.7
21/02/2024
17.40
 258,610 17.20 17.40 17.20 123,900 600 2.1
20/02/2024
17.20
 238,771 17.10 17.20 17 87,500 58,900 0.5
19/02/2024
17.10
 332,370 17.10 17.10 16.90 79,200 152,000 -1.2
16/02/2024
17.10
 129,244 16.80 17.10 16.70 42,800 0 0.7
15/02/2024
16.90
 452,008 16.80 16.90 16.60 0 430,600 -7.2
07/02/2024
16.80
 51,000 16.90 17 16.70 11,500 0 0.2
06/02/2024
16.80
 25,800 16.70 16.90 16.60 0 0 0
05/02/2024
16.70
 71,666 16.70 16.80 16.60 1,000 0 0.0
02/02/2024
16.90
 23,310 16.80 16.90 16.80 100 0 0.0
01/02/2024
16.80
 36,636 16.80 17 16.70 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |