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)
26/07/2013
3.70
 0 3.70 3.70 3.70 0 0 0
25/07/2013
3.70
 190 3.48 3.71 3.40 0 0 0
24/07/2013
3.48
 390 3.71 3.71 3.46 0 200 -0.0
23/07/2013
3.71
 100 3.79 3.79 3.71 0 0 0
22/07/2013
3.79
 200 3.56 3.79 3.79 0 0 0
19/07/2013
3.56
 0 3.56 3.56 3.56 0 0 0
18/07/2013
3.56
 80 3.68 3.68 3.54 0 60 -0.0
17/07/2013
3.68
 0 3.68 3.68 3.68 0 0 0
16/07/2013
3.68
 500 3.50 3.68 3.68 0 0 0
15/07/2013
3.50
 20 3.29 3.50 3.11 0 0 0
12/07/2013
3.29
 10 3.42 3.42 3.29 0 0 0
11/07/2013
3.42
 1,860 3.67 3.67 3.42 0 610 -0.0
10/07/2013
3.67
 1,950 3.93 3.93 3.67 0 0 0
09/07/2013
3.93
 0 3.93 3.93 3.93 0 0 0
08/07/2013
3.93
 2,200 3.68 3.93 3.93 2,200 0 0.1
05/07/2013
3.68
 10 3.94 3.94 3.68 0 0 0
04/07/2013
3.94
 0 3.94 3.94 3.94 0 0 0
03/07/2013
3.94
 400 3.74 3.94 3.94 0 0 0
02/07/2013
3.74
 0 3.74 3.74 3.74 0 0 0
01/07/2013
3.74
 100 4.02 4.02 3.74 0 100 -0.0
28/06/2013
4.02
 0 4.02 4.02 4.02 0 0 0
27/06/2013
4.02
 100 3.87 4.02 4.02 0 0 0
26/06/2013
3.87
 300 3.87 3.87 3.87 0 0 0
25/06/2013
3.87
 150 4.10 4.10 3.87 0 0 0
24/06/2013
4.10
 110 4.10 4.10 3.87 0 0 0
21/06/2013
4.10
 0 4.10 4.10 4.10 0 0 0
20/06/2013
4.10
 0 4.10 4.10 4.10 0 0 0
19/06/2013
4.10
 140 4.02 4.10 3.88 0 0 0
18/06/2013
4.02
 2,140 4.02 4.02 4.02 0 0 0
17/06/2013
4.02
 1,340 4.02 4.02 4.02 0 0 0
14/06/2013
4.02
 20,980 4.02 4.02 4.02 0 0 0
13/06/2013
4.02
 1,450 4.02 4.02 4.02 0 0 0
12/06/2013
4.02
 1,500 4.02 4.02 4.02 0 0 0
11/06/2013
4.02
 1,700 4.02 4.13 3.74 0 1,000 -0.0
10/06/2013
4.02
 0 4.02 4.02 4.02 0 0 0
07/06/2013
4.02
 3,780 4.10 4.10 4.02 0 0 0
06/06/2013
4.10
 3,440 4.10 4.10 4.02 0 100 -0.0
05/06/2013
4.10
 1,270 4.18 4.18 3.96 0 0 0
04/06/2013
4.18
 3,300 4.49 4.49 4.18 0 0 0
03/06/2013
4.49
 10 4.31 4.49 4.49 0 0 0
31/05/2013
4.31
 990 4.10 4.35 4.10 0 0 0
30/05/2013
4.10
 3,550 4.10 4.36 3.84 0 3,000 -0.1
29/05/2013
4.10
 3,550 4.10 4.10 4.10 100 100 0
28/05/2013
4.10
 5,620 4.14 4.14 4.02 0 0 0
27/05/2013
4.14
 10 4.02 4.14 4.14 0 0 0
24/05/2013
4.02
 750 4.02 4.25 4.02 0 0 0
23/05/2013
4.02
 320 4.02 4.02 3.87 0 100 -0.0
22/05/2013
4.02
 300 4.05 4.05 4.02 0 0 0
21/05/2013
4.05
 5,550 4.05 4.05 4.04 0 5,000 -0.1
20/05/2013
4.05
 1,540 3.79 4.05 3.79 520 0 0.0
17/05/2013
3.79
 8,920 3.88 3.88 3.71 0 0 0
16/05/2013
3.88
 13,910 3.90 3.90 3.71 0 12,550 -0.3
15/05/2013
3.90
 1,700 4.02 4.02 3.74 0 0 0
14/05/2013
4.02
 13,240 4.31 4.31 4.02 0 7,330 -0.2
13/05/2013
4.31
 430 4.07 4.31 3.79 0 0 0
10/05/2013
4.07
 5,660 4.18 4.18 4.07 0 800 -0.0
09/05/2013
4.18
 1,460 4.18 4.18 4.11 0 300 -0.0
08/05/2013
4.18
 2,310 4.42 4.47 4.18 0 210 -0.0
07/05/2013
4.42
 46,690 4.38 4.42 4.33 0 2,000 -0.1
06/05/2013
4.38
 48,140 4.33 4.38 4.33 0 0 0
03/05/2013
4.33
 14,710 4.14 4.33 3.88 0 1,000 -0.0
02/05/2013
4.14
 87,260 4.45 4.45 4.14 0 15,050 -0.4
26/04/2013
4.45
 50,000 4.47 4.47 4.45 0 0 0
25/04/2013
4.47
 50,000 4.47 4.50 4.47 0 0 0
24/04/2013
4.47
 12,460 4.47 4.62 4.45 0 0 0
23/04/2013
4.47
 40,140 4.45 4.49 4.25 0 1,000 -0.0
22/04/2013
4.45
 45,560 4.41 4.45 4.18 0 10,000 -0.3
18/04/2013
4.41
 54,230 4.66 4.66 4.41 0 17,300 -0.5
17/04/2013
4.66
 53,210 4.67 4.72 4.49 0 14,600 -0.4
16/04/2013
4.67
 53,250 4.70 4.70 4.49 0 10,640 -0.3
15/04/2013
4.70
 34,030 4.72 4.72 4.64 0 0 0
12/04/2013
4.72
 57,000 4.72 4.73 4.58 0 1,000 -0.0
11/04/2013
4.72
 66,450 4.70 4.76 4.45 0 15,000 -0.5
10/04/2013
4.70
 101,910 4.64 4.92 4.64 18,010 22,570 -0.1
09/04/2013
4.64
 42,730 4.42 4.67 4.33 5,000 3,500 0.0
08/04/2013
4.42
 15,640 4.21 4.49 4.24 0 380 -0.0
05/04/2013
4.21
 54,570 3.94 4.21 4.08 0 25,990 -0.7
04/04/2013
3.94
 5,210 3.70 3.94 3.94 0 0 0
03/04/2013
3.70
 3,170 3.46 3.70 3.70 0 0 0
02/04/2013
3.46
 45,480 3.25 3.46 3.40 0 0 0
01/04/2013
3.25
 1,210 3.39 3.48 3.25 0 1,000 -0.0
29/03/2013
3.39
 5,620 3.37 3.40 3.36 4,000 0 0.1
28/03/2013
3.37
 9,810 3.28 3.37 3.22 0 3,080 -0.1
27/03/2013
3.28
 2,150 3.43 3.43 3.25 0 1,940 -0.0
26/03/2013
3.43
 1,740 3.43 3.43 3.25 0 480 -0.0
25/03/2013
3.43
 3,370 3.43 3.43 3.31 0 0 0
22/03/2013
3.43
 3,340 3.43 3.53 3.31 2,000 0 0.0
21/03/2013
3.43
 3,980 3.59 3.59 3.43 990 0 0.0
20/03/2013
3.59
 780 3.50 3.63 3.40 0 0 0
19/03/2013
3.50
 1,110 3.68 3.68 3.50 0 0 0
18/03/2013
3.68
 540 3.62 3.68 3.48 0 200 -0.0
15/03/2013
3.62
 6,090 3.60 3.74 3.40 3,150 0 0.1
14/03/2013
3.60
 960 3.60 3.71 3.60 0 0 0
13/03/2013
3.60
 1,560 3.70 3.70 3.60 0 1,150 -0.0
12/03/2013
3.70
 360 3.70 3.70 3.50 0 0 0
11/03/2013
3.70
 7,650 3.60 3.70 3.48 0 0 0
08/03/2013
3.60
 7,240 3.87 4.01 3.60 0 0 0
07/03/2013
3.87
 1,260 3.70 3.87 3.70 1,000 0 0.0
06/03/2013
3.70
 2,890 3.56 3.71 3.56 1,000 0 0.0
05/03/2013
3.56
 9,660 3.71 3.84 3.56 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |