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)
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
15/12/2011
2.52
 3,000 2.63 2.63 2.50 0 1,700 -0.0
14/12/2011
2.63
 9,960 2.76 2.76 2.63 100 2,730 -0.0
13/12/2011
2.76
 7,820 2.90 2.90 2.76 100 7,750 -0.1
12/12/2011
2.90
 47,540 2.82 2.90 2.70 100 24,600 -0.5
09/12/2011
2.82
 3,400 2.90 2.93 2.82 0 0 0
08/12/2011
2.90
 50,060 2.94 2.94 2.90 95,330 87,000 0.2
07/12/2011
2.94
 290 2.94 2.94 2.94 150 0 0.0
06/12/2011
2.94
 1,320 3.07 3.07 2.94 0 0 0
05/12/2011
3.07
 270 3.00 3.12 2.89 0 0 0
02/12/2011
3.00
 500 2.92 3.00 3.00 500 0 0.0
01/12/2011
2.92
 0 2.92 2.92 2.92 0 0 0
30/11/2011
2.92
 2,700 2.92 2.92 2.92 500 1,000 -0.0
29/11/2011
2.92
 1,820 3.06 3.06 2.92 500 1,000 -0.0
28/11/2011
3.06
 19,020 2.96 3.06 2.93 154,000 136,000 0.4
25/11/2011
2.96
 4,820 2.92 2.96 2.79 1,000 0 0.0
24/11/2011
2.92
 1,780 2.97 2.97 2.92 500 0 0.0
23/11/2011
2.97
 31,500 2.89 2.97 2.86 14,330 0 0.3
22/11/2011
2.89
 5,380 2.96 2.99 2.85 1,110 0 0.0
21/11/2011
2.96
 1,670 2.89 2.96 2.85 0 0 0
18/11/2011
2.89
 15,690 2.83 2.89 2.72 6,000 10,000 -0.1
17/11/2011
2.83
 700 2.85 2.87 2.83 0 0 0
16/11/2011
2.85
 117,380 2.79 2.85 2.66 20,100 113,790 -1.8
15/11/2011
2.79
 1,500 2.85 2.85 2.79 0 0 0
14/11/2011
2.85
 3,260 2.90 2.90 2.85 700 1,000 -0.0
11/11/2011
2.90
 720 2.94 2.94 2.89 0 0 0
10/11/2011
2.94
 300 2.96 2.96 2.87 0 0 0
09/11/2011
2.96
 4,520 2.93 2.97 2.93 800 1,000 -0.0
08/11/2011
2.93
 18,480 2.96 2.97 2.87 3,500 0 0.1
07/11/2011
2.96
 15,170 3.04 3.04 2.93 4,900 5,000 -0.0
04/11/2011
3.04
 2,900 2.94 3.09 2.96 1,700 0 0.0
03/11/2011
2.94
 3,490 2.92 2.94 2.90 800 2,080 -0.0
02/11/2011
2.92
 20,530 2.94 2.97 2.90 4,200 9,190 -0.1
01/11/2011
2.94
 6,760 3.06 3.07 2.94 1,300 1,810 -0.0
31/10/2011
3.06
 35,600 3.03 3.14 3.03 22,070 23,000 -0.0
28/10/2011
3.03
 44,900 2.93 3.07 2.93 21,890 24,000 -0.0
27/10/2011
2.93
 7,470 2.94 3.04 2.93 3,000 3,000 -0.0
26/10/2011
2.94
 790 2.99 2.99 2.93 0 0 0
25/10/2011
2.99
 10,140 2.99 3.06 2.99 6,350 4,000 0.1
24/10/2011
2.99
 1,790 2.99 3.06 2.85 0 0 0
21/10/2011
2.99
 4,380 2.93 3.00 2.94 1,100 0 0.0
20/10/2011
2.93
 2,670 2.90 2.99 2.90 284,790 282,790 0.0
19/10/2011
2.90
 5,830 2.90 2.99 2.89 201,060 200,000 0.0
18/10/2011
2.90
 9,800 2.90 2.90 2.82 104,190 100,000 0.1
17/10/2011
2.90
 22,140 3.00 3.03 2.89 6,000 0 0.1
14/10/2011
3.00
 24,720 3.13 3.13 3.00 12,610 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |