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)
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
16/05/2012
4.41
 8,280 4.41 4.41 4.38 0 3,400 -0.1
15/05/2012
4.41
 13,650 4.41 4.41 4.38 0 6,200 -0.2
14/05/2012
4.41
 56,390 4.62 4.62 4.41 11,000 0 0.3
11/05/2012
4.62
 36,920 4.62 4.64 4.48 12,900 2,460 0.3
10/05/2012
4.62
 16,650 4.62 4.64 4.55 100 40 0.0
09/05/2012
4.62
 28,630 4.41 4.62 4.44 0 0 0
08/05/2012
4.41
 27,670 4.40 4.61 4.41 2,000 0 0.1
07/05/2012
4.40
 13,230 4.27 4.48 4.34 0 0 0
04/05/2012
4.27
 46,610 4.18 4.34 4.13 0 500 -0.0
03/05/2012
4.18
 7,730 4.13 4.18 4.01 0 200 -0.0
02/05/2012
4.13
 5,560 4.10 4.30 4.13 0 500 -0.0
27/04/2012
4.10
 15,180 3.91 4.10 3.91 100 3,730 -0.1
26/04/2012
3.91
 20 3.95 4.05 3.91 0 0 0
25/04/2012
3.95
 5,730 3.91 3.95 3.94 0 1,690 -0.0
24/04/2012
3.91
 12,960 3.91 3.91 3.91 0 4,060 -0.1
23/04/2012
3.91
 3,000 4.07 4.07 3.91 1,000 3,000 -0.1
20/04/2012
4.07
 100 4.27 4.27 4.07 0 0 0
19/04/2012
4.27
 8,620 4.27 4.27 4.05 0 0 0
18/04/2012
4.27
 12,060 4.25 4.27 4.13 0 900 -0.0
17/04/2012
4.25
 18,670 4.05 4.25 4.01 0 1,900 -0.1
16/04/2012
4.05
 4,140 4.05 4.05 3.98 1,000 0 0.0
13/04/2012
4.05
 1,000 4.05 4.05 4.05 1,000 0 0.0
12/04/2012
4.05
 11,960 3.87 4.05 3.86 0 400 -0.0
11/04/2012
3.87
 2,190 3.84 3.94 3.76 0 0 0
10/04/2012
3.84
 11,890 3.84 3.87 3.84 0 2,040 -0.1
09/04/2012
3.84
 1,870 3.94 3.94 3.84 0 0 0
06/04/2012
3.94
 1,510 3.98 3.98 3.94 0 460 -0.0
05/04/2012
3.98
 4,540 3.98 3.98 3.78 0 470 -0.0
04/04/2012
3.98
 18,030 4.11 4.27 3.93 2,000 1,830 0.0
03/04/2012
4.11
 9,040 4.13 4.13 3.93 0 5,970 -0.2
30/03/2012
4.13
 53,110 4.13 4.13 3.93 0 12,170 -0.4
29/03/2012
4.13
 41,150 4.05 4.17 3.98 0 0 0
28/03/2012
4.05
 64,010 4.27 4.27 4.05 200 20,280 -0.6
27/03/2012
4.27
 72,160 4.20 4.34 4.04 0 1,920 -0.1
26/03/2012
4.20
 61,100 4.03 4.23 4.03 50 11,020 -0.3
23/03/2012
4.03
 77,240 3.84 4.03 3.77 0 27,060 -0.8
22/03/2012
3.84
 92,270 3.67 3.84 3.70 200 2,880 -0.1
21/03/2012
3.67
 87,480 3.51 3.68 3.60 1,940 44,000 -1.1
20/03/2012
3.51
 120,320 3.36 3.51 3.33 2,040 19,300 -0.4
19/03/2012
3.36
 10,680 3.36 3.49 3.36 0 410 -0.0
16/03/2012
3.36
 22,360 3.24 3.40 3.27 100 0 0.0
15/03/2012
3.24
 31,040 3.10 3.24 3.13 200 300 -0.0
14/03/2012
3.10
 97,410 2.96 3.10 2.96 25,000 0 0.5
13/03/2012
2.96
 11,470 2.92 2.99 2.90 6,180 500 0.1
12/03/2012
2.92
 83,200 2.92 2.97 2.90 32,150 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |