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
(2024-08-20) 		-0.70 -4.09% 1,142,800 -26,800 -0.5
16
17.10
16.30
2 tháng
(2024-07-22) 		-1.30 -7.34% 2,448,200 138,200 2.4
16
17.70
16.30
3 tháng
(2024-06-21) 		-2.50 -13.23% 6,446,100 181,700 3.2
16
18.90
16.30
6 tháng
(2024-03-25) 		-1.50 -8.38% 15,802,100 -850,620 -14.1
15.90
18.90
16.30
12 tháng
(2023-09-25) 		-3.04 -15.64% 36,238,700 889,661 16.0
15.90
19.44
16.30
24 tháng
(2022-09-30) 		-3.87 -19.11% 83,549,257 3,717,783 69.0
13.87
20.27
16.30
36 tháng
(2021-10-05) 		-1.05 -6% 120,237,952 4,795,313 115.9
13.87
23.65
16.30
60 tháng
(2019-10-16) 		7.25 79.24% 187,480,436 3,546,073 86.6
6.93
23.65
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2011
3.73
 469,600 3.77 3.77 3.59 76,640 0 2.0
02/03/2011
3.77
 184,150 3.77 3.77 3.59 134,180 124,000 0.3
01/03/2011
3.77
 79,480 3.80 3.88 3.66 15,000 15,800 -0.0
28/02/2011
3.80
 9,660 3.68 3.80 3.63 200,050 196,100 0.1
25/02/2011
3.68
 2,860 3.53 3.70 3.56 1,950 600 0.0
24/02/2011
3.53
 8,020 3.54 3.56 3.44 0 1,700 -0.0
23/02/2011
3.54
 5,820 3.46 3.63 3.41 0 1,200 -0.0
22/02/2011
3.46
 9,920 3.61 3.61 3.46 0 2,000 -0.0
21/02/2011
3.61
 22,030 3.80 3.80 3.61 5,300 3,400 0.0
18/02/2011
3.80
 8,850 3.93 3.93 3.80 2,000 1,800 0.0
17/02/2011
3.93
 1,600 4.01 4.01 3.86 0 390 -0.0
16/02/2011
4.01
 7,020 4.03 4.03 3.98 3,000 0 0.1
15/02/2011
4.03
 2,010 4.04 4.04 4.00 0 0 0
14/02/2011
4.04
 7,730 4.04 4.07 4.04 0 0 0
11/02/2011
4.04
 9,210 3.98 4.05 3.98 1,800 0 0.1
10/02/2011
3.98
 6,580 4.05 4.05 3.98 31,290 30,000 0.0
09/02/2011
4.05
 2,880 4.01 4.05 3.95 300 0 0.0
08/02/2011
4.01
 3,890 4.00 4.01 3.84 0 0 0
28/01/2011
4.00
 8,860 3.93 4.00 3.93 0 1,700 -0.0
27/01/2011
3.93
 1,810 3.84 3.93 3.84 0 400 -0.0
26/01/2011
3.84
 3,080 3.84 3.86 3.84 500 400 0.0
25/01/2011
3.84
 3,720 3.86 3.94 3.84 0 900 -0.0
24/01/2011
3.86
 14,440 3.97 3.97 3.86 5,000 3,000 0.1
21/01/2011
3.97
 18,120 3.91 3.98 3.91 0 4,000 -0.1
20/01/2011
3.91
 14,790 3.90 3.94 3.90 0 2,700 -0.1
19/01/2011
3.90
 11,040 3.98 4.15 3.84 4,600 7,590 -0.1
18/01/2011
3.98
 23,490 3.98 3.98 3.98 21,900 4,500 0.5
17/01/2011
3.98
 1,560 4.01 4.17 3.98 1,200 0 0.0
14/01/2011
4.01
 1,210 3.91 4.05 3.93 0 0 0
13/01/2011
3.91
 8,580 3.77 3.95 3.91 0 1,500 -0.0
12/01/2011
3.77
 27,550 3.90 3.97 3.76 0 4,980 -0.1
11/01/2011
3.90
 5,510 3.95 3.98 3.86 0 700 -0.0
10/01/2011
3.95
 2,660 4.07 4.07 3.95 0 0 0
07/01/2011
4.07
 5,830 4.07 4.10 4.05 0 1,000 -0.0
06/01/2011
4.07
 29,730 4.13 4.13 4.05 0 4,240 -0.1
05/01/2011
4.13
 4,150 4.25 4.25 4.13 1,080 0 0.0
04/01/2011
4.25
 16,370 4.25 4.25 4.24 0 0 0
31/12/2010
4.25
 27,300 4.20 4.30 4.14 10,000 0 0.3
30/12/2010
4.20
 82,750 4.08 4.28 4.08 5,000 20,000 -0.4
29/12/2010
4.08
 27,550 4.03 4.13 4.00 0 8,200 -0.2
28/12/2010
4.03
 42,150 3.97 4.03 3.84 0 14,280 -0.4
27/12/2010
3.97
 135,060 4.05 4.05 3.86 2,000 0 0.1
24/12/2010
4.05
 22,770 4.13 4.13 4.05 0 6,000 -0.2
23/12/2010
4.13
 20,360 4.13 4.15 4.13 13,560 0 0.4
22/12/2010
4.13
 58,410 4.25 4.25 4.13 23,530 14,720 0.3

Chính sách bảo mật | Điều khoản sử dụng |