CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.10
-0.20
(-1.50%)
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
(2026-10-05) 		-0.40 -2.90% 338,100 47,900 0
13
13.80
13.30
2 tháng
(2026-09-07) 		-0.90 -6.29% 551,000 48,000 0
13
14.30
13.30
3 tháng
(2026-08-06) 		-1.60 -10.67% 731,200 48,000 0
13
15.10
13.30
6 tháng
(2026-05-08) 		-2.50 -15.72% 2,206,900 48,000 0
13
17.10
13.30
12 tháng
(2025-11-10) 		-2.95 -18.05% 12,452,600 48,000 0
13
19.40
13.30
24 tháng
(2024-11-14) 		-1.12 -7.74% 52,780,546 48,000 0
8.96
19.40
13.30
36 tháng
(2023-11-20) 		-2.16 -13.89% 80,545,379 48,000 0
8.96
19.40
13.30
60 tháng
(2021-11-30) 		-6.22 -31.70% 164,297,553 179,200 6.0
8.96
22.16
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
2.71
 5,380 2.79 2.80 2.67 0 0 0
21/11/2011
2.77
 1,670 2.71 2.77 2.67 0 0 0
18/11/2011
2.71
 15,690 2.56 2.71 2.55 0 0 0
17/11/2011
2.65
 700 2.69 2.69 2.65 0 0 0
16/11/2011
2.67
 117,380 2.67 2.67 2.49 0 0 0
15/11/2011
2.61
 1,500 2.61 2.61 2.61 0 0 0
14/11/2011
2.67
 3,260 2.68 2.68 2.67 0 0 0
11/11/2011
2.72
 720 2.71 2.76 2.71 0 0 0
10/11/2011
2.76
 300 2.69 2.77 2.69 0 0 0
09/11/2011
2.77
 4,520 2.75 2.79 2.75 0 0 0
08/11/2011
2.75
 18,480 2.73 2.79 2.69 0 0 0
07/11/2011
2.77
 15,170 2.80 2.84 2.75 0 0 0
04/11/2011
2.85
 2,900 2.77 2.89 2.77 0 0 0
03/11/2011
2.76
 3,490 2.73 2.76 2.72 0 0 0
02/11/2011
2.73
 20,530 2.77 2.79 2.72 0 0 0
01/11/2011
2.76
 6,760 2.80 2.88 2.76 0 0 0
31/10/2011
2.87
 35,600 2.84 2.95 2.84 0 0 0
28/10/2011
2.84
 44,900 2.77 2.88 2.75 0 0 0
27/10/2011
2.75
 7,470 2.76 2.85 2.75 0 0 0
26/10/2011
2.76
 790 2.80 2.80 2.75 0 0 0
25/10/2011
2.80
 10,140 2.87 2.87 2.80 0 0 0
24/10/2011
2.80
 1,790 2.81 2.87 2.67 0 0 0
21/10/2011
2.80
 4,380 2.76 2.81 2.76 0 0 0
20/10/2011
2.75
 2,670 2.72 2.80 2.72 0 0 0
19/10/2011
2.72
 5,830 2.71 2.80 2.71 0 0 0
18/10/2011
2.72
 9,800 2.69 2.72 2.64 0 0 0
17/10/2011
2.72
 22,140 2.84 2.84 2.71 0 0 0
14/10/2011
2.81
 24,720 2.93 2.93 2.81 0 0 0
13/10/2011
2.93
 14,870 2.88 2.96 2.88 0 0 0
12/10/2011
2.89
 16,940 3.00 3.00 2.89 0 0 0
11/10/2011
3.00
 13,900 3.12 3.12 3.00 0 0 0
10/10/2011
3.00
 18,180 2.92 3.01 2.92 0 0 0
07/10/2011
2.92
 8,930 2.99 2.99 2.91 0 0 0
06/10/2011
2.99
 30 3.00 3.00 2.99 0 0 0
05/10/2011
2.92
 10,190 2.89 2.93 2.89 0 0 0
04/10/2011
2.89
 9,710 2.92 2.92 2.89 0 0 0
03/10/2011
2.93
 53,520 2.95 2.95 2.93 0 0 0
30/09/2011
2.97
 2,500 2.95 2.99 2.95 0 0 0
29/09/2011
2.97
 13,920 2.97 3.07 2.97 0 0 0
28/09/2011
3.05
 17,520 3.05 3.05 3.01 0 0 0
27/09/2011
3.01
 14,270 3.01 3.07 2.96 0 0 0
26/09/2011
2.96
 22,180 2.96 2.97 2.95 0 0 0
23/09/2011
3.03
 24,980 3.07 3.13 3.03 0 0 0
22/09/2011
3.15
 14,970 3.11 3.17 3.11 0 0 0
21/09/2011
3.20
 31,020 3.24 3.25 3.20 0 0 0
20/09/2011
3.24
 48,370 3.24 3.32 3.23 0 0 0
19/09/2011
3.27
 3,660 3.27 3.27 3.21 0 0 0
16/09/2011
3.27
 42,970 3.27 3.37 3.20 0 0 0
15/09/2011
3.27
 54,280 3.27 3.49 3.27 0 0 0
14/09/2011
3.43
 52,240 3.47 3.51 3.39 0 0 0
13/09/2011
3.43
 58,510 3.36 3.43 3.36 0 0 0
12/09/2011
3.36
 47,100 3.31 3.40 3.31 0 0 0
09/09/2011
3.31
 102,770 3.15 3.31 3.15 0 0 0
08/09/2011
3.16
 68,110 3.01 3.16 3.01 0 0 0
07/09/2011
3.01
 24,800 2.97 3.01 2.95 0 0 0
06/09/2011
2.97
 32,730 2.92 2.97 2.91 0 0 0
05/09/2011
2.93
 99,020 2.95 2.99 2.92 0 0 0
01/09/2011
2.92
 63,260 2.88 2.92 2.84 0 0 0
31/08/2011
2.88
 24,030 2.87 2.89 2.87 0 0 0
30/08/2011
2.87
 28,310 2.96 2.96 2.87 0 0 0
29/08/2011
2.87
 7,200 2.84 2.87 2.83 0 0 0
26/08/2011
2.83
 7,680 2.87 2.87 2.83 0 0 0
25/08/2011
2.91
 15,830 2.87 2.91 2.87 0 0 0
24/08/2011
2.92
 35,330 2.93 2.93 2.84 0 0 0
23/08/2011
2.84
 34,000 2.85 2.85 2.84 0 0 0
22/08/2011
2.84
 49,150 2.89 2.89 2.83 0 0 0
19/08/2011
2.81
 7,970 2.96 2.96 2.81 0 0 0
18/08/2011
2.83
 780 2.87 2.87 2.83 0 0 0
17/08/2011
2.83
 27,950 2.85 2.87 2.80 0 0 0
16/08/2011
2.80
 18,980 2.88 2.88 2.80 0 0 0
15/08/2011
2.88
 3,290 2.97 2.97 2.88 0 0 0
12/08/2011
2.93
 82,680 2.96 2.96 2.89 0 0 0
11/08/2011
2.93
 5,050 2.93 2.93 2.93 0 0 0
10/08/2011
2.93
 51,680 2.97 2.97 2.88 0 0 0
09/08/2011
2.88
 40,740 2.88 2.96 2.84 0 0 0
08/08/2011
2.97
 9,360 3.01 3.01 2.93 0 0 0
05/08/2011
2.93
 5,370 3.00 3.00 2.88 0 0 0
04/08/2011
2.92
 33,100 2.93 2.96 2.80 0 0 0
03/08/2011
2.85
 25,180 2.76 2.88 2.75 0 0 0
02/08/2011
2.77
 17,220 2.79 2.79 2.72 0 0 0
01/08/2011
2.71
 51,200 2.80 2.80 2.68 0 0 0
29/07/2011
2.67
 53,240 2.73 2.81 2.67 0 0 0
28/07/2011
2.80
 23,170 2.80 2.89 2.77 19,810 20,000 0.0
27/07/2011
2.80
 7,330 2.71 2.80 2.65 0 0 0
26/07/2011
2.73
 0 2.73 2.73 2.73 0 0 0
25/07/2011
2.73
 1,150 2.73 2.73 2.72 0 0 0
22/07/2011
2.72
 350 2.67 2.72 2.64 300 0 0.0
21/07/2011
2.67
 2,060 2.60 2.71 2.60 0 0 0
20/07/2011
2.67
 180 2.67 2.67 2.67 0 0 0
19/07/2011
2.63
 5,220 2.63 2.67 2.63 0 0 0
18/07/2011
2.69
 1 2.69 2.69 2.69 0 0 0
15/07/2011
2.67
 7,390 2.67 2.68 2.67 4,190 6,200 0.0
14/07/2011
2.67
 7,740 2.67 2.73 2.67 0 0 0
13/07/2011
2.73
 2,690 2.77 2.77 2.65 0 0 0
12/07/2011
2.65
 112,000 2.64 2.65 2.61 0 0 0
11/07/2011
2.73
 13,140 2.83 2.83 2.73 0 0 0
08/07/2011
2.83
 7,840 2.95 2.95 2.80 0 0 0
07/07/2011
2.87
 1,840 2.87 2.87 2.87 0 0 0
06/07/2011
2.95
 5,350 3.07 3.07 2.95 0 0 0
05/07/2011
3.09
 11,010 2.97 3.09 2.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc