CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.10
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
(2024-10-23) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |