CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.30
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)
27/07/2011
2.99
 7,330 2.92 2.99 2.83 10 0 0.0
26/07/2011
2.92
 0 2.92 2.92 2.92 0 0 0
25/07/2011
2.92
 1,150 2.90 2.92 2.90 1,000 0 0.0
22/07/2011
2.90
 350 2.85 2.90 2.82 300 0 0.0
21/07/2011
2.85
 2,060 2.85 2.89 2.77 0 0 0
20/07/2011
2.85
 180 2.80 2.85 2.85 0 0 0
19/07/2011
2.80
 5,220 2.87 2.87 2.80 1,700 0 0.0
18/07/2011
2.87
 1 2.85 2.87 2.87 0 0 0
15/07/2011
2.85
 7,390 2.85 2.86 2.85 4,190 6,200 -0.0
14/07/2011
2.85
 7,740 2.92 2.92 2.85 5,980 800 0.1
13/07/2011
2.92
 2,690 2.83 2.96 2.83 0 1,000 -0.0
12/07/2011
2.83
 112,000 2.92 2.92 2.79 0 5,000 -0.1
11/07/2011
2.92
 13,140 3.02 3.02 2.92 100 3,000 -0.1
08/07/2011
3.02
 7,840 3.06 3.14 2.99 5,880 2,800 0.1
07/07/2011
3.06
 1,840 3.14 3.14 3.06 0 0 0
06/07/2011
3.14
 5,350 3.30 3.30 3.14 200 0 0.0
05/07/2011
3.30
 11,010 3.16 3.30 3.17 3,900 10,000 -0.1
04/07/2011
3.16
 5,960 3.16 3.30 3.13 2,500 0 0.1
01/07/2011
3.16
 1,910 3.29 3.29 3.14 0 0 0
30/06/2011
3.29
 5,090 3.30 3.34 3.29 3,670 0 0.1
29/06/2011
3.30
 5,490 3.30 3.33 3.30 0 0 0
28/06/2011
3.30
 21,350 3.20 3.36 3.22 0 0 0
27/06/2011
3.20
 29,540 3.06 3.20 3.06 25,000 9,560 0.3
24/06/2011
3.06
 34,390 3.06 3.07 3.00 21,820 11,350 0.2
23/06/2011
3.06
 18,950 3.06 3.12 3.06 0 13,850 -0.3
22/06/2011
3.06
 35,350 3.06 3.06 3.06 30,100 27,530 0.1
21/06/2011
3.06
 11,050 3.06 3.06 3.04 0 10,550 -0.2
20/06/2011
3.06
 5,620 3.06 3.06 3.00 0 2,500 -0.1
17/06/2011
3.06
 7,000 3.09 3.09 3.04 5,000 2,320 0.1
16/06/2011
3.09
 10,310 3.14 3.14 3.02 0 6,100 -0.1
15/06/2011
3.14
 6,110 3.30 3.30 3.14 0 1,000 -0.0
14/06/2011
3.30
 52,800 3.39 3.39 3.30 43,830 0 1.0
13/06/2011
3.39
 32,230 3.39 3.43 3.37 30,000 0 0.7
10/06/2011
3.39
 2,590 3.34 3.39 3.34 200 0 0.0
09/06/2011
3.34
 59,560 3.19 3.34 3.13 48,370 0 1.1
08/06/2011
3.19
 71,220 3.04 3.19 3.06 56,770 0 1.3
07/06/2011
3.04
 90,920 2.90 3.04 2.93 79,840 40,000 0.9
06/06/2011
2.90
 10,150 2.90 2.94 2.90 0 0 0
03/06/2011
2.90
 18,190 2.77 2.90 2.79 9,760 0 0.2
02/06/2011
2.77
 4,620 2.65 2.77 2.76 0 0 0
01/06/2011
2.65
 17,110 2.53 2.65 2.58 13,700 0 0.3
31/05/2011
2.53
 9,300 2.56 2.56 2.49 7,900 0 0.1
30/05/2011
2.56
 21,320 2.56 2.63 2.55 11,720 0 0.2
27/05/2011
2.56
 7,550 2.63 2.75 2.56 100 0 0.0
26/05/2011
2.63
 31,000 2.52 2.63 2.40 20,560 8,700 0.2
25/05/2011
2.52
 4,980 2.65 2.69 2.52 300 1,100 -0.0
24/05/2011
2.65
 78,360 2.77 2.77 2.65 70,000 48,710 0.4
23/05/2011
2.77
 21,920 2.80 2.93 2.76 4,330 0 0.1
20/05/2011
2.80
 33,710 2.94 2.94 2.80 14,300 0 0.3
19/05/2011
2.94
 35,820 3.03 3.03 2.94 32,560 30,300 0.0
18/05/2011
3.03
 17,000 3.06 3.06 3.03 16,290 10,000 0.1
17/05/2011
3.06
 96,760 3.16 3.17 3.03 88,900 59,990 0.6
16/05/2011
3.16
 64,280 3.20 3.27 3.14 60,000 6,000 1.2
13/05/2011
3.20
 30,650 3.20 3.30 3.20 4,050 0 0.1
12/05/2011
3.20
 52,700 3.24 3.27 3.20 45,420 0 1.0
11/05/2011
3.24
 30,170 3.31 3.33 3.22 19,000 0 0.4
10/05/2011
3.31
 143,300 3.33 3.37 3.20 115,460 0 2.6
09/05/2011
3.33
 1,300 3.26 3.33 3.17 0 0 0
06/05/2011
3.26
 69,500 3.40 3.40 3.24 4,000 0 0.1
05/05/2011
3.40
 153,660 3.39 3.41 3.23 0 0 0
04/05/2011
3.39
 3,250 3.39 3.40 3.30 0 0 0
29/04/2011
3.39
 2,130 3.39 3.39 3.36 0 0 0
28/04/2011
3.39
 4,130 3.43 3.47 3.37 0 0 0
27/04/2011
3.43
 7,600 3.41 3.49 3.41 3,000 3,000 0.0
26/04/2011
3.41
 95,150 3.41 3.47 3.34 68,410 0 1.6
25/04/2011
3.41
 74,560 3.27 3.41 3.34 22,300 0 0.5
22/04/2011
3.27
 18,500 3.41 3.47 3.27 15,840 0 0.4
21/04/2011
3.41
 61,780 3.46 3.47 3.41 56,860 0 1.4
20/04/2011
3.46
 14,510 3.41 3.54 3.41 11,810 0 0.3
19/04/2011
3.41
 12,120 3.43 3.43 3.41 8,990 0 0.2
18/04/2011
3.43
 3,600 3.37 3.43 3.34 0 0 0
15/04/2011
3.37
 7,950 3.43 3.43 3.36 2,000 0 0.0
14/04/2011
3.43
 5,750 3.43 3.46 3.40 0 1,000 -0.0
13/04/2011
3.43
 4,020 3.49 3.49 3.41 100 0 0.0
08/04/2011
3.49
 3,440 3.49 3.49 3.37 0 0 0
07/04/2011
3.49
 39,800 3.39 3.54 3.49 20,000 0 0.5
06/04/2011
3.39
 21,830 3.23 3.39 3.39 0 0 0
05/04/2011
3.23
 13,110 3.39 3.40 3.23 100 0 0.0
04/04/2011
3.39
 39,550 3.33 3.39 3.33 0 0 0
01/04/2011
3.33
 10,840 3.34 3.40 3.33 3,400 0 0.1
31/03/2011
3.34
 53,600 3.33 3.41 3.34 0 0 0
30/03/2011
3.33
 260,830 3.41 3.44 3.29 3,100 0 0.1
29/03/2011
3.41
 24,190 3.53 3.53 3.41 0 0 0
28/03/2011
3.53
 291,430 3.43 3.53 3.37 0 0 0
25/03/2011
3.43
 121,200 3.56 3.56 3.41 14,300 0 0.3
24/03/2011
3.56
 45,480 3.56 3.56 3.47 24,000 0 0.6
23/03/2011
3.56
 26,400 3.70 3.70 3.56 8,200 0 0.2
22/03/2011
3.70
 33,230 3.66 3.83 3.56 6,500 0 0.2
21/03/2011
3.66
 42,490 3.56 3.67 3.53 0 0 0
18/03/2011
3.56
 10,020 3.66 3.66 3.53 0 0 0
17/03/2011
3.66
 112,840 3.50 3.66 3.41 0 0 0
16/03/2011
3.50
 33,870 3.63 3.63 3.50 8,960 740 0.2
15/03/2011
3.63
 11,200 3.76 3.76 3.63 1,760 0 0.0
14/03/2011
3.76
 3,910 3.77 3.83 3.61 780 0 0.0
11/03/2011
3.77
 42,550 3.84 3.91 3.70 32,230 0 0.8
10/03/2011
3.84
 172,480 3.70 3.84 3.56 38,000 0 1.0
09/03/2011
3.70
 221,740 3.88 3.90 3.70 77,200 0 2.0
08/03/2011
3.88
 31,490 3.77 3.90 3.78 30,230 0 0.8
07/03/2011
3.77
 102,150 3.73 3.90 3.63 54,830 40,000 0.4
04/03/2011
3.73
 127,390 3.73 3.73 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |