CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
0
(0%)
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
(2024-08-21) 		-0.70 -4.12% 1,030,600 39,100 0.7
16
17
16.20
2 tháng
(2024-07-22) 		-1.40 -7.91% 2,495,500 138,200 2.4
16
17.70
16.20
3 tháng
(2024-06-24) 		-2.20 -11.89% 5,518,700 188,500 3.3
16
18.50
16.20
6 tháng
(2024-03-25) 		-1.60 -8.94% 15,849,400 -850,620 -14.1
15.90
18.90
16.20
12 tháng
(2023-09-26) 		-2.26 -12.18% 35,718,100 845,640 15.1
15.90
19.34
16.20
24 tháng
(2022-10-03) 		-3.14 -16.17% 83,524,391 3,716,563 69.0
13.87
20.12
16.20
36 tháng
(2021-10-06) 		-1.19 -6.81% 120,233,134 4,795,313 115.9
13.87
23.65
16.20
60 tháng
(2019-10-17) 		7.30 81.18% 187,312,287 3,545,973 86.6
6.93
23.65
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2012
4.41
 10,510 4.57 4.57 4.41 0 0 0
19/12/2012
4.57
 13,710 4.67 4.81 4.57 0 0 0
18/12/2012
4.67
 23,870 4.45 4.67 4.58 0 0 0
17/12/2012
4.45
 26,660 4.25 4.45 4.45 0 0 0
14/12/2012
4.25
 8,070 4.05 4.25 4.05 0 300 -0.0
13/12/2012
4.05
 1,080 3.91 4.07 3.90 0 400 -0.0
12/12/2012
3.91
 5,130 3.97 3.97 3.88 0 5,000 -0.1
11/12/2012
3.97
 5,420 4.10 4.10 3.93 0 2,800 -0.1
10/12/2012
4.10
 10 4.03 4.10 4.10 0 0 0
07/12/2012
4.03
 2,390 4.23 4.23 4.03 0 500 -0.0
06/12/2012
4.23
 430 4.24 4.24 4.04 0 100 -0.0
05/12/2012
4.24
 0 4.24 4.24 4.24 0 0 0
04/12/2012
4.24
 0 4.24 4.24 4.24 0 0 0
03/12/2012
4.24
 0 4.24 4.24 4.24 0 0 0
30/11/2012
4.24
 10 4.17 4.24 4.24 0 0 0
29/11/2012
4.17
 1,030 4.23 4.23 4.04 0 0 0
28/11/2012
4.23
 0 4.23 4.23 4.23 0 0 0
27/11/2012
4.23
 50 4.21 4.23 4.23 0 0 0
26/11/2012
4.21
 820 4.21 4.38 4.01 0 0 0
23/11/2012
4.21
 250 4.01 4.21 3.97 0 0 0
22/11/2012
4.01
 10 3.97 4.01 4.01 0 0 0
21/11/2012
3.97
 2,310 3.98 3.98 3.80 0 0 0
20/11/2012
3.98
 1,710 3.98 3.98 3.78 0 270 -0.0
19/11/2012
3.98
 1,210 3.93 3.98 3.74 0 350 -0.0
16/11/2012
3.93
 3,400 4.13 4.13 3.93 0 2,500 -0.1
15/11/2012
4.13
 10 4.20 4.20 4.13 0 0 0
14/11/2012
4.20
 1,370 4.27 4.27 4.07 0 520 -0.0
13/11/2012
4.27
 0 4.27 4.27 4.27 0 0 0
12/11/2012
4.27
 0 4.27 4.27 4.27 0 0 0
09/11/2012
4.27
 2,180 4.24 4.27 4.05 0 730 -0.0
08/11/2012
4.24
 0 4.24 4.24 4.24 0 0 0
07/11/2012
4.24
 2,100 4.38 4.38 4.24 0 70 -0.0
06/11/2012
4.38
 3,160 4.35 4.41 4.21 0 0 0
05/11/2012
4.35
 2,450 4.55 4.55 4.35 0 0 0
02/11/2012
4.55
 540 4.69 4.69 4.55 0 0 0
01/11/2012
4.69
 120 4.60 4.69 4.52 0 0 0
31/10/2012
4.60
 70 4.61 4.61 4.57 0 60 -0.0
30/10/2012
4.61
 10,010 4.69 4.69 4.55 0 0 0
29/10/2012
4.69
 2,880 4.75 4.98 4.69 0 0 0
26/10/2012
4.75
 10,450 4.99 5.12 4.75 0 0 0
25/10/2012
4.99
 29,450 5.25 5.49 4.99 0 3,700 -0.1
24/10/2012
5.25
 30 5.04 5.25 5.25 0 0 0
23/10/2012
5.04
 560 4.98 5.04 4.98 0 0 0
22/10/2012
4.98
 700 5.05 5.05 4.81 0 0 0
19/10/2012
5.05
 210 5.02 5.19 5.05 0 190 -0.0
18/10/2012
5.02
 9,610 5.05 5.09 5.01 0 3,010 -0.1
17/10/2012
5.05
 5,490 5.09 5.26 5.05 0 1,200 -0.0
16/10/2012
5.09
 9,880 4.85 5.09 4.98 0 4,520 -0.2
15/10/2012
4.85
 2,060 4.84 4.85 4.84 0 1,500 -0.1
12/10/2012
4.84
 8,790 4.84 4.94 4.84 0 1,700 -0.1
11/10/2012
4.84
 16,140 4.62 4.85 4.77 0 7,150 -0.2
10/10/2012
4.62
 7,670 4.50 4.62 4.31 0 5,000 -0.2
09/10/2012
4.50
 4,820 4.28 4.50 4.08 0 0 0
08/10/2012
4.28
 6,220 4.13 4.32 4.00 140 5,000 -0.1
05/10/2012
4.13
 3,050 4.21 4.34 4.07 130 900 -0.0
04/10/2012
4.21
 5,000 4.41 4.41 4.21 0 0 0
03/10/2012
4.41
 6,740 4.44 4.44 4.24 0 2,070 -0.1
02/10/2012
4.44
 16,330 4.65 4.65 4.42 0 15,000 -0.5
01/10/2012
4.65
 350 4.89 4.89 4.65 0 0 0
28/09/2012
4.89
 1,660 5.15 5.15 4.89 0 0 0
27/09/2012
5.15
 4,820 5.42 5.42 5.15 0 3,500,000 -140
26/09/2012
5.42
 29,070 5.39 5.42 5.18 0 500 -0.0
25/09/2012
5.39
 63,710 5.33 5.39 5.12 0 6,700 -0.3
24/09/2012
5.33
 30,850 5.09 5.33 4.85 0 6,500 -0.2
21/09/2012
5.09
 13,190 4.85 5.09 4.61 0 0 0
20/09/2012
4.85
 23,310 4.62 4.85 4.40 650 5,000 -0.2
19/09/2012
4.62
 31,600 4.42 4.62 4.28 0 0 0
18/09/2012
4.42
 17,050 4.23 4.42 4.11 0 900 -0.0
17/09/2012
4.23
 15,090 4.11 4.23 4.05 0 6,360 -0.2
14/09/2012
4.11
 33,310 4.05 4.11 4.04 1,500 20,640 -0.6
13/09/2012
4.05
 5,350 4.03 4.05 3.98 350 3,000 -0.1
12/09/2012
4.03
 7,100 4.05 4.05 4.03 0 0 0
11/09/2012
4.05
 6,700 3.97 4.05 3.78 0 0 0
10/09/2012
3.97
 4,850 3.78 3.97 3.78 100 0 0.0
07/09/2012
3.78
 5,000 3.97 4.01 3.78 0 0 0
06/09/2012
3.97
 15,000 3.78 3.97 3.97 0 200 -0.0
05/09/2012
3.78
 1,250 3.98 3.98 3.78 0 1,200 -0.0
04/09/2012
3.98
 26,830 3.98 3.98 3.91 0 25,060 -0.7
31/08/2012
3.98
 100 4.04 4.04 3.98 100 100 0
30/08/2012
4.04
 20 4.03 4.04 4.04 0 10 -0.0
29/08/2012
4.03
 270 3.98 4.03 4.03 0 0 0
28/08/2012
3.98
 15,000 4.04 4.04 3.98 0 387,320 -11.2
27/08/2012
4.04
 10 3.98 4.04 4.04 0 0 0
24/08/2012
3.98
 5,000 3.98 3.98 3.98 0 0 0
23/08/2012
3.98
 5,010 4.05 4.05 3.98 0 500 -0.0
22/08/2012
4.05
 3,360 3.98 4.05 3.98 360 1,000 -0.0
21/08/2012
3.98
 2,000 3.88 3.98 3.98 0 0 0
20/08/2012
3.88
 4,740 4.08 4.13 3.88 150 0 0.0
17/08/2012
4.08
 12,260 4.30 4.30 4.08 0 4,840 -0.1
16/08/2012
4.30
 210 4.13 4.30 4.23 0 0 0
15/08/2012
4.13
 1,260 4.10 4.13 4.13 0 0 0
14/08/2012
4.10
 2,620 4.20 4.20 4.10 0 0 0
13/08/2012
4.20
 100 4.41 4.41 4.20 0 0 0
10/08/2012
4.41
 260 4.25 4.41 4.25 50 0 0.0
09/08/2012
4.25
 70 4.40 4.40 4.25 0 0 0
08/08/2012
4.40
 110 4.25 4.40 4.20 0 0 0
07/08/2012
4.25
 9,060 4.34 4.34 4.25 0 2,500 -0.1
06/08/2012
4.34
 330 4.41 4.41 4.34 10 0 0.0
03/08/2012
4.41
 10 4.28 4.41 4.41 0 0 0
02/08/2012
4.28
 50 4.41 4.41 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |