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)
26/10/2018
14.32
 487,035 14.83 14.90 14.25 0 0 0
25/10/2018
14.74
 1,315,903 14.35 14.80 13.70 0 0 0
24/10/2018
14.77
 638,144 15.22 15.41 14.51 0 0 0
23/10/2018
15.41
 715,967 15.67 15.93 14.93 0 0 0
22/10/2018
15.64
 4,710,992 14.51 16.12 14.38 0 0 0
19/10/2018
14.44
 705,210 14.41 15.09 13.86 0 0 0
18/10/2018
14.41
 1,418,470 15.54 15.54 14.41 0 0 0
17/10/2018
15.22
 966,790 16.09 16.35 15.15 0 0 0
16/10/2018
15.96
 449,662 15.96 16.35 15.73 0 0 0
15/10/2018
16.06
 142,656 16.12 16.41 15.86 0 0 0
12/10/2018
16.28
 276,050 15.09 16.28 15.09 0 0 0
11/10/2018
15.64
 885,775 15.96 16.41 15.44 0 0 0
10/10/2018
16.77
 562,830 16.09 16.90 15.83 0 0 0
09/10/2018
16.09
 198,650 15.48 16.28 15.48 0 0 0
08/10/2018
16.12
 338,073 16.41 16.77 15.93 0 0 0
05/10/2018
16.28
 612,595 16.61 16.61 16.12 0 0 0
04/10/2018
16.67
 501,185 16.41 16.67 16.35 0 0 0
03/10/2018
16.35
 464,405 15.86 16.48 15.86 0 0 0
02/10/2018
15.86
 496,920 15.15 15.93 15.15 0 0 0
01/10/2018
15.32
 860,584 16.12 16.12 14.86 0 0 0
28/09/2018
15.96
 577,903 16.44 16.44 15.93 0 0 0
27/09/2018
16.28
 439,460 16.48 16.96 16.12 0 0 0
26/09/2018
16.48
 651,971 15.48 16.67 15.15 0 0 0
25/09/2018
15.44
 739,858 14.51 15.64 14.51 0 0 0
24/09/2018
14.90
 658,570 15.06 15.32 14.51 0 0 0
21/09/2018
15.06
 582,840 15.25 15.25 14.28 0 0 0
20/09/2018
15.15
 1,090,397 14.83 15.35 14.64 0 0 0
19/09/2018
14.64
 456,340 14.51 14.99 14.22 0 0 0
18/09/2018
14.51
 553,630 14.03 14.67 13.86 0 0 0
17/09/2018
14.03
 509,759 13.06 14.12 13.06 0 0 0
14/09/2018
13.06
 354,558 12.90 13.12 12.83 0 0 0
13/09/2018
12.90
 433,510 12.32 12.99 12.32 0 0 0
12/09/2018
12.45
 206,530 11.93 12.74 11.61 0 0 0
11/09/2018
11.61
 150,000 11.61 11.93 11.09 0 0 0
10/09/2018
11.77
 117,300 11.93 11.93 11.45 0 0 0
07/09/2018
11.83
 76,700 11.93 11.99 11.77 0 0 0
06/09/2018
11.83
 66,049 12.06 12.22 11.83 0 0 0
05/09/2018
11.83
 73,330 12.03 12.19 11.61 0 0 0
04/09/2018
12.09
 20,218 12.48 12.48 11.93 0 0 0
31/08/2018
12.03
 31,238 12.03 12.03 11.93 0 0 0
30/08/2018
12.06
 12,840 12.09 12.09 11.99 0 0 0
29/08/2018
12.09
 16,540 12.19 12.19 12.06 0 0 0
28/08/2018
12.06
 6,840 12.12 12.19 11.99 0 0 0
27/08/2018
12.06
 59,100 12.12 12.25 12.06 0 0 0
24/08/2018
12.25
 14,960 12.28 12.41 12.12 0 0 0
23/08/2018
12.38
 39,850 12.25 12.57 12.25 0 0 0
22/08/2018
12.28
 49,000 12.19 12.32 12.09 0 0 0
21/08/2018
12.19
 53,600 12.03 12.22 12.03 0 0 0
20/08/2018
12.22
 54,200 11.93 12.22 11.93 0 0 0
17/08/2018
12.09
 18,300 12.25 12.25 12.03 0 0 0
16/08/2018
12.25
 15,400 12.12 12.25 12.09 0 0 0
15/08/2018
12.16
 33,950 12.25 12.45 12.16 0 0 0
14/08/2018
12.32
 33,850 12.51 12.51 12.25 0 0 0
13/08/2018
12.25
 56,502 12.51 12.54 12.12 0 0 0
10/08/2018
12.28
 18,100 12.57 12.74 12.28 0 0 0
09/08/2018
12.57
 49,500 13.06 13.12 12.57 0 0 0
08/08/2018
12.83
 38,610 12.74 12.90 12.57 0 0 0
07/08/2018
12.41
 22,450 12.90 12.90 12.41 0 0 0
06/08/2018
12.80
 60,820 13.06 13.19 12.80 0 0 0
03/08/2018
13.16
 185,440 12.35 13.16 12.32 0 0 0
02/08/2018
12.41
 150,660 11.61 12.48 11.61 0 0 0
01/08/2018
11.61
 27,100 12.09 12.09 11.38 0 0 0
31/07/2018
11.54
 27,400 11.64 11.74 11.74 0 0 0
30/07/2018
11.64
 36,400 12.06 12.38 11.61 0 0 0
27/07/2018
11.96
 7,400 12.09 12.09 11.80 0 0 0
26/07/2018
12.09
 4,500 11.93 12.19 11.93 0 0 0
25/07/2018
12.19
 32,400 12.25 12.25 11.77 0 0 0
24/07/2018
11.93
 71,900 12.25 12.25 11.90 0 0 0
23/07/2018
11.96
 64,420 11.99 12.41 11.93 0 0 0
20/07/2018
12.41
 7,800 12.41 12.45 12.41 0 0 0
19/07/2018
12.41
 6,700 12.25 12.57 12.25 0 0 0
18/07/2018
12.32
 74,600 12.83 12.83 12.25 0 0 0
17/07/2018
12.57
 4,300 12.32 12.57 12.25 0 0 0
16/07/2018
12.57
 12,700 12.80 12.83 12.41 0 0 0
13/07/2018
12.67
 3,400 12.67 12.67 12.57 0 0 0
12/07/2018
12.64
 5,300 12.70 12.74 12.64 0 0 0
11/07/2018
12.70
 7,900 12.54 12.90 12.25 0 0 0
10/07/2018
12.54
 100 12.54 12.54 12.54 0 0 0
09/07/2018
12.80
 400 13.16 13.16 12.80 0 0 0
06/07/2018
12.67
 1,200 12.77 12.77 12.67 0 0 0
05/07/2018
12.87
 28,100 12.90 12.90 12.25 0 0 0
04/07/2018
13.03
 163,900 12.87 13.03 12.87 0 0 0
03/07/2018
12.83
 120,100 12.57 13.03 12.57 0 0 0
02/07/2018
12.57
 20,200 12.90 12.90 12.38 0 0 0
29/06/2018
12.90
 17,600 13.22 13.22 12.57 0 0 0
28/06/2018
12.90
 17,400 12.90 12.90 12.77 0 0 0
27/06/2018
13.16
 31,000 13.16 13.22 12.90 0 0 0
26/06/2018
12.99
 4,000 12.90 13.38 12.90 0 0 0
25/06/2018
13.19
 33,500 13.16 13.19 12.90 0 0 0
22/06/2018
12.90
 11,100 12.61 12.90 12.61 0 0 0
21/06/2018
13.06
 6,400 12.74 13.06 12.57 0 0 0
20/06/2018
12.96
 4,600 13.03 13.06 12.90 0 0 0
19/06/2018
12.83
 4,000 12.96 13.03 12.83 0 0 0
18/06/2018
13.19
 17,900 13.51 13.51 12.90 0 0 0
15/06/2018
13.45
 10,600 13.35 13.51 13.12 0 0 0
14/06/2018
13.54
 15,400 13.45 13.83 13.45 0 0 0
13/06/2018
13.38
 9,900 13.61 13.61 13.35 0 0 0
12/06/2018
13.54
 38,500 13.54 13.70 13.28 0 0 0
11/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
11/06/2018
13.70
 87,400 14.51 14.51 13.51 0 0 0
08/06/2018
12.98
 34,410 13.25 13.30 12.98 0 0 0

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