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)
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
01/08/2012
4.41
 6,930 4.54 4.54 4.32 0 0 0
31/07/2012
4.54
 20 4.54 4.55 4.54 0 0 0
30/07/2012
4.54
 380 4.40 4.54 4.24 0 0 0
27/07/2012
4.40
 0 4.40 4.40 4.40 0 0 0
26/07/2012
4.40
 310 4.34 4.40 4.14 0 0 0
25/07/2012
4.34
 2,340 4.25 4.34 4.14 0 0 0
24/07/2012
4.25
 4,330 4.34 4.34 4.21 0 0 0
23/07/2012
4.34
 2,100 4.45 4.45 4.34 0 0 0
20/07/2012
4.45
 56,750 4.25 4.45 4.34 0 0 0
19/07/2012
4.25
 11,050 4.05 4.25 3.91 0 4,000 -0.1
18/07/2012
4.05
 190 4.17 4.24 4.05 0 0 0
17/07/2012
4.17
 2,700 4.25 4.25 4.13 650 500 0.0
16/07/2012
4.25
 1,230 4.13 4.25 3.98 950 0 0.0
13/07/2012
4.13
 70 4.01 4.13 4.05 0 0 0
12/07/2012
4.01
 6,340 4.05 4.05 4.01 0 1,700 -0.0
11/07/2012
4.05
 10 4.05 4.05 4.05 0 0 0
10/07/2012
4.05
 23,350 4.05 4.05 3.98 0 3,000 -0.1
09/07/2012
4.05
 2,750 4.05 4.05 3.98 0 0 0
06/07/2012
4.05
 310 3.98 4.05 3.98 0 0 0
05/07/2012
3.98
 1,000 3.93 3.98 3.98 0 0 0
04/07/2012
3.93
 4,850 4.07 4.07 3.93 0 1,000 -0.0
03/07/2012
4.07
 520 4.25 4.25 4.07 0 0 0
02/07/2012
4.25
 3,640 4.05 4.25 4.25 0 700 -0.0
29/06/2012
4.05
 500 4.17 4.17 4.05 0 0 0
28/06/2012
4.17
 0 4.17 4.17 4.17 0 0 0
27/06/2012
4.17
 1,500 4.20 4.20 4.17 1,500 0 0.0
26/06/2012
4.20
 70 4.20 4.20 4.20 0 0 0
25/06/2012
4.20
 1,590 4.21 4.21 4.20 0 0 0
22/06/2012
4.21
 950 4.28 4.28 4.08 0 0 0
21/06/2012
4.28
 6,070 4.40 4.40 4.28 0 1,570 -0.0
20/06/2012
4.40
 110 4.31 4.40 4.40 0 0 0
19/06/2012
4.31
 500 4.41 4.41 4.31 125,000 125,000 0
18/06/2012
4.41
 7,280 4.21 4.41 4.05 0 0 0
15/06/2012
4.21
 3,050 4.31 4.31 4.15 0 2,510 -0.1
14/06/2012
4.31
 2,080 4.31 4.31 4.13 0 500 -0.0
13/06/2012
4.31
 5,820 4.52 4.52 4.31 0 0 0
12/06/2012
4.52
 3,800 4.34 4.52 4.13 0 0 0
11/06/2012
4.34
 0 4.34 4.34 4.34 0 0 0
08/06/2012
4.34
 690 4.34 4.34 4.27 0 500 -0.0
07/06/2012
4.34
 3,000 4.20 4.34 4.11 0 2,490 -0.1
06/06/2012
4.20
 2,260 4.05 4.20 4.05 0 2,260 -0.1
05/06/2012
4.05
 5,550 4.05 4.05 4.05 0 3,550 -0.1
04/06/2012
4.05
 3,220 4.21 4.21 4.05 0 0 0
01/06/2012
4.21
 6,580 4.20 4.27 4.21 0 580 -0.0
31/05/2012
4.20
 5,010 4.27 4.27 4.20 10 0 0.0
30/05/2012
4.27
 4,680 4.27 4.27 4.27 0 2,400 -0.1
29/05/2012
4.27
 8,270 4.41 4.41 4.20 170,000 1,040 5.1
28/05/2012
4.41
 780 4.34 4.41 4.41 0 490 -0.0
25/05/2012
4.34
 2,100 4.34 4.34 4.34 100 1,610 -0.0
24/05/2012
4.34
 12,320 4.27 4.34 4.13 0 2,300 -0.1
23/05/2012
4.27
 720 4.41 4.41 4.20 0 0 0
22/05/2012
4.41
 9,080 4.51 4.51 4.30 200 4,770 -0.1
21/05/2012
4.51
 14,570 4.41 4.52 4.23 10 6,010 -0.2
18/05/2012
4.41
 15,250 4.41 4.41 4.20 2,000 2,200 -0.0
17/05/2012
4.41
 4,500 4.41 4.50 4.41 0 2,890 -0.1

Chính sách bảo mật | Điều khoản sử dụng |