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)
21/12/2010
4.25
 9,740 4.13 4.25 4.10 6,690 4,030 0.1
20/12/2010
4.13
 60,910 4.27 4.27 4.13 0 17,000 -0.5
17/12/2010
4.27
 16,700 4.34 4.47 4.27 9,000 0 0.3
16/12/2010
4.34
 5,050 4.34 4.34 4.34 1,500 0 0.0
15/12/2010
4.34
 9,470 4.34 4.54 4.34 0 550 -0.0
14/12/2010
4.34
 15,240 4.42 4.64 4.34 0 0 0
13/12/2010
4.42
 44,770 4.23 4.42 4.41 0 0 0
10/12/2010
4.23
 19,500 4.25 4.28 4.23 6,550 0 0.2
09/12/2010
4.25
 12,530 4.15 4.31 4.25 0 0 0
08/12/2010
4.15
 7,380 4.27 4.27 4.15 10 0 0.0
07/12/2010
4.27
 14,990 4.35 4.35 4.24 10,100 0 0.3
06/12/2010
4.35
 12,760 4.48 4.50 4.34 0 70 -0.0
03/12/2010
4.48
 11,720 4.42 4.58 4.48 0 0 0
02/12/2010
4.42
 18,000 4.31 4.42 4.27 10,000 0 0.3
01/12/2010
4.31
 8,830 4.37 4.37 4.31 0 0 0
30/11/2010
4.37
 7,150 4.34 4.47 4.37 0 0 0
29/11/2010
4.34
 6,750 4.30 4.34 4.15 0 6,000 -0.2
26/11/2010
4.30
 12,870 4.21 4.31 4.23 1,400 4,000 -0.1
25/11/2010
4.21
 11,750 4.23 4.30 4.20 3,100 8,000 -0.1
24/11/2010
4.23
 5,210 4.17 4.23 4.05 1,000 3,000 -0.1
23/11/2010
4.17
 10,630 4.25 4.25 4.15 2,000 6,000 -0.1
22/11/2010
4.25
 14,590 4.27 4.27 4.05 5,250 3,000 0.1
19/11/2010
4.27
 2,520 4.31 4.40 4.23 700 0 0.0
18/11/2010
4.31
 4,890 4.27 4.34 4.13 1,400 0 0.0
17/11/2010
4.27
 2,800 4.27 4.27 4.27 500 0 0.0
16/11/2010
4.27
 1,290 4.34 4.45 4.27 0 0 0
15/11/2010
4.34
 22,040 4.41 4.41 4.34 3,900 0 0.1
12/11/2010
4.41
 11,000 4.41 4.41 4.34 10,800 0 0.3
11/11/2010
4.41
 1,810 4.41 4.41 4.23 0 0 0
10/11/2010
4.41
 17,020 4.37 4.51 4.20 12,890 0 0.4
09/11/2010
4.37
 4,060 4.54 4.54 4.34 700 0 0.0
08/11/2010
4.54
 9,600 4.51 4.55 4.52 1,500 400 0.0
05/11/2010
4.51
 15,380 4.38 4.54 4.41 3,500 0 0.1
04/11/2010
4.38
 31,030 4.21 4.38 4.15 21,000 19,550 0.0
03/11/2010
4.21
 5,550 4.27 4.27 4.20 1,100 0 0.0
02/11/2010
4.27
 16,480 4.32 4.32 4.27 13,300 11,950 0.0
01/11/2010
4.32
 2,620 4.38 4.38 4.32 600 0 0.0
29/10/2010
4.38
 22,400 4.32 4.41 4.27 1,280 20,000 -0.6
28/10/2010
4.32
 23,650 4.32 4.32 4.27 4,520 20,000 -0.5
27/10/2010
4.32
 2,450 4.35 4.35 4.27 0 0 0
26/10/2010
4.35
 5,660 4.27 4.40 4.34 1,000 0 0.0
25/10/2010
4.27
 11,870 4.23 4.27 4.23 1,900 0 0.1
22/10/2010
4.23
 9,830 4.23 4.27 4.23 3,000 0 0.1
21/10/2010
4.23
 3,700 4.25 4.25 4.18 0 0 0
20/10/2010
4.25
 14,260 4.41 4.41 4.25 1,070 0 0.0
19/10/2010
4.41
 6,790 4.41 4.41 4.35 930 0 0.0
18/10/2010
4.41
 12,150 4.35 4.41 4.34 2,010 0 0.1
15/10/2010
4.35
 1,000 4.47 4.47 4.35 0 0 0
14/10/2010
4.47
 4,340 4.41 4.48 4.38 860 0 0.0
13/10/2010
4.41
 1,330 4.41 4.55 4.38 0 0 0
12/10/2010
4.41
 12,250 4.52 4.60 4.38 2,000 0 0.1
11/10/2010
4.52
 200 4.45 4.52 4.52 0 0 0
08/10/2010
4.45
 6,780 4.37 4.45 4.41 3,240 0 0.1
07/10/2010
4.37
 12,940 4.55 4.55 4.37 3,200 0 0.1
06/10/2010
4.55
 4,330 4.47 4.55 4.54 740 0 0.0
05/10/2010
4.47
 4,750 4.38 4.48 4.24 0 2,200 -0.1
04/10/2010
4.38
 20,930 4.61 4.62 4.38 0 1,000 -0.0
01/10/2010
4.61
 5,800 4.61 4.69 4.61 0 0 0
30/09/2010
4.61
 15,430 4.47 4.62 4.50 0 650 -0.0
29/09/2010
4.47
 3,570 4.38 4.47 4.38 0 0 0
28/09/2010
4.38
 6,450 4.41 4.58 4.37 230 0 0.0
27/09/2010
4.41
 5,120 4.45 4.47 4.32 0 0 0
24/09/2010
4.45
 1,210 4.35 4.45 4.35 0 0 0
23/09/2010
4.35
 10,870 4.48 4.58 4.30 770 0 0.0
22/09/2010
4.48
 18,500 4.55 4.64 4.48 1,000 0 0.0
21/09/2010
4.55
 25,410 4.77 4.77 4.55 0 0 0
20/09/2010
4.77
 4,500 4.81 4.84 4.69 0 0 0
17/09/2010
4.81
 18,960 4.74 4.84 4.74 0 0 0
16/09/2010
4.74
 12,610 4.72 4.91 4.51 0 0 0
15/09/2010
4.72
 13,600 4.95 4.98 4.72 300,000 0 11.0
14/09/2010
4.95
 25,360 4.97 4.97 4.74 18,000 0 0.6
13/09/2010
4.97
 32,820 4.98 4.98 4.74 22,040 300,000 -10.1
10/09/2010
4.98
 76,930 5.24 5.24 4.98 52,510 0 1.9
09/09/2010
5.24
 87,610 5.08 5.25 5.08 35,000 0 1.3
08/09/2010
5.08
 193,490 4.84 5.08 4.98 0 0 0
07/09/2010
4.84
 41,100 4.84 4.84 4.69 76,340 0 2.5
06/09/2010
4.84
 112,520 4.65 4.88 4.69 103,720 0 3.5
01/09/2010
4.65
 36,220 4.51 4.65 4.41 31,450 0 1.0
31/08/2010
4.51
 53,260 4.32 4.51 4.27 46,760 0 1.5
30/08/2010
4.32
 29,230 4.13 4.32 4.27 18,710 47,780 -0.8
27/08/2010
4.13
 30,010 4.04 4.15 4.05 20,010 0 0.6
26/08/2010
4.04
 5,700 4.07 4.07 4.03 1,700 0 0.0
25/08/2010
4.07
 33,980 4.13 4.13 4.01 13,780 0 0.4
24/08/2010
4.13
 45,080 4.13 4.27 4.10 122,220 0 3.7
23/08/2010
4.13
 7,190 4.13 4.23 4.13 2,180 0 0.1
20/08/2010
4.13
 9,630 4.20 4.20 4.13 2,890 0 0.1
19/08/2010
4.20
 14,560 4.25 4.27 4.20 3,960 0 0.1
18/08/2010
4.25
 54,380 4.34 4.34 4.25 41,040 0 1.2
17/08/2010
4.34
 31,870 4.35 4.35 4.27 29,150 0 0.9
16/08/2010
4.35
 26,080 4.25 4.37 4.24 7,880 89,870 -2.4
13/08/2010
4.25
 40,650 4.17 4.25 4.13 30,540 0 0.9
12/08/2010
4.17
 21,430 4.27 4.28 4.15 6,940 0 0.2
11/08/2010
4.27
 12,830 4.20 4.28 4.20 3,900 0 0.1
10/08/2010
4.20
 76,610 4.21 4.21 4.17 52,330 790 1.5
09/08/2010
4.21
 40,730 4.27 4.32 4.21 27,560 0 0.8
06/08/2010
4.27
 37,240 4.21 4.27 4.23 30,950 0 0.9
05/08/2010
4.21
 27,900 4.23 4.25 4.20 16,630 0 0.5
04/08/2010
4.23
 11,270 4.25 4.31 4.23 118,460 10 3.5
03/08/2010
4.25
 21,480 4.25 4.32 4.25 6,390 0 0.2
02/08/2010
4.25
 36,700 4.23 4.25 4.23 11,530 115,530 -3.1

Chính sách bảo mật | Điều khoản sử dụng |