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)
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
09/03/2012
2.92
 119,870 2.89 2.99 2.89 60,050 0 1.2
08/03/2012
2.89
 12,390 2.89 2.89 2.86 5,070 0 0.1
07/03/2012
2.89
 67,950 2.85 2.89 2.83 39,920 0 0.8
06/03/2012
2.85
 320,630 2.96 3.10 2.85 182,000 142,860 0.8
05/03/2012
2.96
 116,500 2.83 2.96 2.89 63,000 94,280 -0.6
02/03/2012
2.83
 18,550 2.70 2.83 2.72 0 0 0
01/03/2012
2.70
 48,560 2.73 2.73 2.69 6,750 40,000 -0.6
29/02/2012
2.73
 70,040 2.75 2.85 2.73 11,970 41,610 -0.6
28/02/2012
2.75
 93,370 2.63 2.76 2.66 1,970 0 0.0
27/02/2012
2.63
 34,860 2.63 2.66 2.63 1,970 0 0.0
24/02/2012
2.63
 23,200 2.63 2.63 2.63 0 0 0
23/02/2012
2.63
 30,820 2.53 2.65 2.50 5,000 0 0.1
22/02/2012
2.53
 15,070 2.42 2.53 2.45 4,780 0 0.1
21/02/2012
2.42
 99,090 2.46 2.52 2.42 2,000 2,390 -0.0
20/02/2012
2.46
 10,810 2.42 2.46 2.42 4,800 0 0.1
17/02/2012
2.42
 74,320 2.35 2.42 2.35 0 0 0
16/02/2012
2.35
 47,250 2.40 2.42 2.35 0 14,000 -0.2
15/02/2012
2.40
 64,320 2.46 2.46 2.40 200 12,050 -0.2
14/02/2012
2.46
 56,210 2.50 2.52 2.42 3,770 27,280 -0.4
13/02/2012
2.50
 64,990 2.63 2.63 2.50 0 25,110 -0.4
10/02/2012
2.63
 50,260 2.66 2.70 2.60 3,000 0 0.1
09/02/2012
2.66
 47,560 2.70 2.70 2.66 0 0 0
08/02/2012
2.70
 70,710 2.63 2.70 2.62 14,600 0 0.3
07/02/2012
2.63
 51,770 2.63 2.70 2.59 21,840 0 0.4
06/02/2012
2.63
 43,500 2.70 2.70 2.60 1,000 0 0.0
03/02/2012
2.70
 41,070 2.79 2.79 2.69 0 0 0
02/02/2012
2.79
 30,750 2.67 2.79 2.69 0 0 0
01/02/2012
2.67
 21,940 2.67 2.70 2.67 36,140 25,110 0.2
31/01/2012
2.67
 83,500 2.67 2.69 2.63 88,610 40,580 0.9
30/01/2012
2.67
 20,890 2.59 2.67 2.62 0 5,690 -0.1
20/01/2012
2.59
 65,680 2.59 2.60 2.56 45,910 0 0.8
19/01/2012
2.59
 18,250 2.60 2.63 2.56 0 0 0
18/01/2012
2.60
 14,960 2.58 2.60 2.49 0 0 0
17/01/2012
2.58
 27,500 2.59 2.59 2.53 0 7,500 -0.1
16/01/2012
2.59
 16,750 2.48 2.59 2.59 0 11,050 -0.2
13/01/2012
2.48
 39,390 2.55 2.56 2.48 7,400 950 0.1
12/01/2012
2.55
 23,510 2.56 2.60 2.50 4,100 0 0.1
11/01/2012
2.56
 21,160 2.59 2.62 2.56 5,500 0 0.1
10/01/2012
2.59
 83,240 2.48 2.59 2.48 15,210 0 0.3
09/01/2012
2.48
 56,910 2.39 2.48 2.39 3,450 0 0.1
06/01/2012
2.39
 60,510 2.39 2.42 2.39 17,870 0 0.3
05/01/2012
2.39
 70,360 2.28 2.39 2.23 17,050 0 0.3
04/01/2012
2.28
 41,370 2.18 2.28 2.26 0 0 0
03/01/2012
2.18
 44,380 2.08 2.18 2.09 550 0 0.0
30/12/2011
2.08
 191,040 2.12 2.12 2.03 18,120 138,500 -1.7
29/12/2011
2.12
 194,790 2.16 2.18 2.06 15,300 144,930 -1.9
28/12/2011
2.16
 150,450 2.28 2.32 2.16 300 110,850 -1.7
27/12/2011
2.28
 62,220 2.39 2.39 2.28 9,490 50,800 -0.7
26/12/2011
2.39
 20,930 2.38 2.39 2.26 12,990 6,060 0.1
23/12/2011
2.38
 12,260 2.38 2.38 2.30 0 0 0
22/12/2011
2.38
 15,210 2.42 2.42 2.33 300 12,660 -0.2
21/12/2011
2.42
 27,550 2.50 2.50 2.42 0 27,350 -0.5
20/12/2011
2.50
 16,210 2.40 2.50 2.39 0 11,260 -0.2
19/12/2011
2.40
 82,250 2.52 2.52 2.40 0 81,830 -1.4
16/12/2011
2.52
 9,730 2.52 2.56 2.45 1,820 7,290 -0.1

Chính sách bảo mật | Điều khoản sử dụng |