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)
30/07/2010
4.23
 14,660 4.21 4.27 4.17 4,640 0 0.1
29/07/2010
4.21
 23,720 4.28 4.34 4.21 5,480 0 0.2
28/07/2010
4.28
 12,910 4.34 4.47 4.27 6,860 0 0.2
27/07/2010
4.34
 26,670 4.40 4.40 4.34 22,100 0 0.7
26/07/2010
4.40
 36,700 4.40 4.40 4.34 21,850 0 0.7
23/07/2010
4.40
 29,730 4.41 4.45 4.38 8,180 0 0.3
22/07/2010
4.41
 85,350 4.27 4.48 4.32 31,130 5,410 0.8
21/07/2010
4.27
 19,190 4.34 4.34 4.27 6,450 0 0.2
20/07/2010
4.34
 47,290 4.24 4.34 4.23 12,460 0 0.4
19/07/2010
4.24
 45,940 4.24 4.31 4.24 0 0 0
16/07/2010
4.24
 15,770 4.41 4.41 4.23 4,910 0 0.1
15/07/2010
4.41
 21,520 4.45 4.45 4.31 5,770 0 0.2
14/07/2010
4.45
 24,020 4.47 4.51 4.45 5,310 0 0.2
13/07/2010
4.47
 42,340 4.32 4.47 4.34 9,770 0 0.3
12/07/2010
4.32
 41,130 4.20 4.32 4.20 19,970 0 0.6
09/07/2010
4.20
 15,120 4.20 4.34 4.20 4,640 0 0.1
08/07/2010
4.20
 25,080 4.13 4.27 4.13 4,250 0 0.1
07/07/2010
4.13
 4,560 4.27 4.28 4.13 1,250 0 0.0
06/07/2010
4.27
 42,790 4.27 4.34 4.18 18,380 7,000 0.3
05/07/2010
4.27
 17,510 4.28 4.37 4.25 5,000 200 0.1
02/07/2010
4.28
 5,200 4.28 4.30 4.28 1,600 0 0.0
01/07/2010
4.28
 51,240 4.27 4.44 4.27 0 0 0
30/06/2010
4.27
 104,200 4.20 4.27 4.08 84,180 0 2.5
29/06/2010
4.20
 35,000 4.23 4.34 4.20 0 0 0
28/06/2010
4.23
 19,940 4.34 4.40 4.23 3,840 0 0.1
25/06/2010
4.34
 104,670 4.40 4.40 4.34 64,350 0 2.0
24/06/2010
4.40
 58,450 4.40 4.41 4.35 17,000 12,150 0.1
23/06/2010
4.40
 53,690 4.38 4.41 4.37 14,000 0 0.4
22/06/2010
4.38
 48,760 4.41 4.52 4.32 14,000 200 0.4
21/06/2010
4.41
 31,150 4.45 4.55 4.41 115,000 13,560 3.2
18/06/2010
4.45
 36,880 4.48 4.55 4.42 12,000 17,000 -0.2
17/06/2010
4.48
 35,340 4.55 4.55 4.44 12,050 8,000 0.1
16/06/2010
4.55
 102,330 4.65 4.65 4.55 16,000 19,000 -0.1
15/06/2010
4.65
 207,820 4.58 4.69 4.58 149,120 31,900 3.8
14/06/2010
4.58
 149,080 4.50 4.61 4.54 47,080 45,530 0.1
11/06/2010
4.50
 196,540 4.32 4.52 4.40 16,000 55,000 -1.2
10/06/2010
4.32
 216,350 4.13 4.32 4.13 5,100 43,000 -1.1
09/06/2010
4.13
 47,300 4.18 4.20 4.10 12,000 0 0.4
08/06/2010
4.18
 31,910 4.13 4.18 4.04 7,000 0 0.2
07/06/2010
4.13
 77,410 4.20 4.20 4.05 16,000 0 0.5
04/06/2010
4.20
 14,050 4.25 4.25 4.13 4,000 0 0.1
03/06/2010
4.25
 41,190 4.27 4.32 4.25 16,000 20,100 -0.1
02/06/2010
4.27
 64,880 4.28 4.28 4.20 27,000 1,110 0.8
01/06/2010
4.28
 56,440 4.27 4.34 4.17 17,000 0 0.5
31/05/2010
4.27
 60,570 4.24 4.27 4.08 15,420 0 0.5
28/05/2010
4.24
 78,150 4.04 4.24 4.05 17,000 0 0.5
27/05/2010
4.04
 91,440 3.98 4.13 3.91 12,990 0 0.4
26/05/2010
3.98
 121,040 3.87 4.00 3.84 0 12,190 -0.3
25/05/2010
3.87
 80,680 3.87 4.01 3.87 0 13,230 -0.4
24/05/2010
3.87
 47,900 3.78 3.87 3.71 4,280 0 0.1
21/05/2010
3.78
 232,840 3.98 3.98 3.78 39,110 0 1.0
20/05/2010
3.98
 53,840 3.97 3.98 3.84 10,000 0 0.3
19/05/2010
3.97
 68,380 3.97 4.13 3.95 0 0 0
18/05/2010
3.97
 54,850 4.00 4.03 3.93 0 9,900 -0.3
17/05/2010
4.00
 65,810 4.14 4.14 3.98 0 10,000 -0.3
14/05/2010
4.14
 51,340 4.01 4.14 4.01 0 16,000 -0.5
13/05/2010
4.01
 78,290 4.20 4.21 4.01 0 10,580 -0.3
12/05/2010
4.20
 169,900 4.41 4.41 4.20 0 30,910 -0.9
11/05/2010
4.41
 81,910 4.41 4.50 4.35 0 14,000 -0.4
10/05/2010
4.41
 37,520 4.50 4.50 4.28 0 0 0
07/05/2010
4.50
 111,000 4.69 4.69 4.48 0 100 -0.0
06/05/2010
4.69
 163,510 4.48 4.69 4.55 0 0 0
05/05/2010
4.48
 116,950 4.54 4.58 4.45 8,870 0 0.3
04/05/2010
4.54
 114,360 4.48 4.61 4.51 0 0 0
29/04/2010
4.48
 34,960 4.48 4.54 4.47 360 0 0.0
28/04/2010
4.48
 59,680 4.45 4.51 4.44 20,000 0 0.6
27/04/2010
4.45
 39,800 4.52 4.55 4.45 0 10,000 -0.3
26/04/2010
4.52
 67,600 4.48 4.60 4.48 12,000 8,100 0.1
22/04/2010
4.48
 48,490 4.51 4.61 4.42 0 0 0
21/04/2010
4.51
 56,740 4.47 4.52 4.45 35,250 0 1.1
20/04/2010
4.47
 58,280 4.48 4.48 4.45 0 0 0
19/04/2010
4.48
 51,010 4.52 4.52 4.44 0 0 0
16/04/2010
4.52
 70,240 4.55 4.61 4.52 31,290 0 1.0
15/04/2010
4.55
 67,560 4.55 4.55 4.52 20,000 0 0.6
14/04/2010
4.55
 81,100 4.62 4.62 4.54 20,100 0 0.6
13/04/2010
4.62
 87,030 4.71 4.71 4.62 19,810 0 0.6
12/04/2010
4.71
 121,100 4.69 4.79 4.69 5,500 0 0.2
09/04/2010
4.69
 54,410 4.55 4.74 4.62 0 0 0
08/04/2010
4.55
 67,910 4.55 4.58 4.47 100 32,740 -1.0
07/04/2010
4.55
 31,530 4.54 4.60 4.54 0 0 0
06/04/2010
4.54
 83,400 4.54 4.55 4.51 23,940 11,440 0.4
05/04/2010
4.54
 50,710 4.52 4.55 4.52 3,330 750 0.1
02/04/2010
4.52
 38,510 4.54 4.55 4.50 0 6,070 -0.2
01/04/2010
4.54
 22,590 4.52 4.54 4.48 0 0 0
31/03/2010
4.52
 65,670 4.52 4.58 4.52 15,460 0 0.5
30/03/2010
4.52
 91,840 4.55 4.55 4.51 40,000 50,000 -0.3
29/03/2010
4.55
 54,310 4.55 4.67 4.54 1,300 0 0.0
26/03/2010
4.55
 84,930 4.48 4.55 4.45 2,580 25,020 -0.7
25/03/2010
4.48
 78,950 4.48 4.50 4.41 0 0 0
24/03/2010
4.48
 212,490 4.44 4.52 4.44 2,750 29,800 -0.9
23/03/2010
4.44
 65,290 4.62 4.62 4.44 100 20,180 -0.6
22/03/2010
4.62
 32,530 4.68 4.68 4.58 0 16,340 -0.5
19/03/2010
4.68
 30,430 4.72 4.72 4.65 50 8,660 -0.3
18/03/2010
4.72
 121,110 4.69 4.77 4.64 18,070 45,110 -0.9
17/03/2010
4.69
 27,070 4.72 4.84 4.69 0 0 0
16/03/2010
4.72
 112,990 4.95 4.95 4.72 10,000 0 0.3
15/03/2010
4.95
 246,030 4.88 5.08 4.92 45,000 0 1.6
12/03/2010
4.88
 78,790 4.98 5.05 4.87 0 12,000 -0.4
11/03/2010
4.98
 70,860 5.08 5.19 4.98 0 0 0
10/03/2010
5.08
 268,670 4.88 5.08 4.84 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |