CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.30
0.10
(0.62%)
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)
22/05/2009
2.35
 161,260 2.47 2.47 2.35 0 0 0
21/05/2009
2.47
 275,670 2.52 2.52 2.39 500 0 0
20/05/2009
2.52
 246,120 2.45 2.53 2.45 0 7,500 0
19/05/2009
2.45
 197,860 2.36 2.45 2.34 500 10,000 0
18/05/2009
2.36
 216,050 2.49 2.49 2.36 0 500 0
15/05/2009
2.49
 309,950 2.49 2.53 2.47 0 0 0
14/05/2009
2.49
 276,770 2.49 2.50 2.41 0 0 0
13/05/2009
2.49
 301,460 2.38 2.49 2.47 0 0 0
12/05/2009
2.38
 338,410 2.27 2.38 2.27 500 13,590 0
11/05/2009
2.27
 213,320 2.20 2.31 2.20 0 2,260 0
08/05/2009
2.20
 147,300 2.20 2.20 2.10 0 0 0
07/05/2009
2.20
 249,510 2.10 2.20 2.12 0 5,000 0
06/05/2009
2.10
 135,750 2.21 2.21 2.10 0 1,000 0
05/05/2009
2.21
 198,650 2.12 2.21 2.21 2,000 12,500 0
04/05/2009
2.12
 74,830 2.02 2.12 2.12 0 0 0
29/04/2009
2.02
 61,780 2.02 2.03 1.94 0 0 0
28/04/2009
2.02
 57,170 1.97 2.02 1.99 0 1,100 0
27/04/2009
1.97
 52,330 1.98 1.99 1.95 0 1,150 0
24/04/2009
1.98
 118,720 1.90 1.98 1.87 1,000 0 0
23/04/2009
1.90
 18,280 1.92 1.95 1.88 0 0 0
22/04/2009
1.92
 51,730 1.87 1.92 1.86 0 0 0
21/04/2009
1.87
 179,830 1.90 1.92 1.81 1,750 30,410 0
20/04/2009
1.90
 168,650 1.99 1.99 1.90 700 2,040 0
17/04/2009
1.99
 217,910 1.99 2.02 1.92 10 400 0
16/04/2009
1.99
 126,460 1.97 2.02 1.95 0 0 0
15/04/2009
1.97
 181,110 2.06 2.06 1.97 5,000 1,000 0
14/04/2009
2.06
 243,840 2.12 2.19 2.02 840 59,740 0
13/04/2009
2.12
 103,080 2.02 2.12 2.12 0 0 0
10/04/2009
2.02
 359,190 1.92 2.02 1.99 0 0 0
09/04/2009
1.92
 134,760 1.91 1.94 1.87 3,000 600 0
08/04/2009
1.91
 184,780 1.99 2.01 1.90 0 0 0
07/04/2009
1.99
 165,080 1.91 1.99 1.84 3,000 0 0
03/04/2009
1.91
 405,090 1.83 1.91 1.90 0 0 0
02/04/2009
1.83
 286,880 1.91 1.91 1.83 2,360 100 0
01/04/2009
1.91
 201,500 1.92 1.94 1.86 2,000 0 0
31/03/2009
1.92
 101,530 1.91 1.92 1.88 47,910 0 0
30/03/2009
1.91
 296,130 1.90 1.98 1.90 0 0 0
27/03/2009
1.90
 83,290 1.81 1.90 1.90 0 0 0
26/03/2009
1.81
 202,930 1.73 1.81 1.77 200 0 0
25/03/2009
1.73
 39,710 1.73 1.75 1.72 10,000 0 0
24/03/2009
1.73
 46,560 1.65 1.73 1.72 0 0 0
23/03/2009
1.65
 66,820 1.72 1.72 1.64 42,800 0 0
20/03/2009
1.72
 56,910 1.69 1.77 1.69 0 0 0
19/03/2009
1.69
 159,350 1.62 1.69 1.65 56,440 0 0
18/03/2009
1.62
 71,920 1.55 1.62 1.58 43,240 0 0
17/03/2009
1.55
 82,690 1.55 1.58 1.54 20,000 0 0
16/03/2009
1.55
 36,510 1.55 1.58 1.55 0 0 0
13/03/2009
1.55
 101,100 1.53 1.57 1.51 0 0 0
12/03/2009
1.53
 33,000 1.54 1.54 1.50 0 0 0
11/03/2009
1.54
 21,930 1.55 1.58 1.54 0 0 0
10/03/2009
1.55
 52,920 1.54 1.55 1.51 450 0 0
09/03/2009
1.54
 46,590 1.54 1.55 1.51 0 0 0
06/03/2009
1.54
 56,640 1.53 1.54 1.48 0 1,540 0
05/03/2009
1.53
 107,620 1.47 1.53 1.50 0 0 0
04/03/2009
1.47
 14,700 1.46 1.48 1.44 5,800 0 0
03/03/2009
1.46
 56,510 1.46 1.47 1.42 3,560 0 0
02/03/2009
1.46
 56,290 1.50 1.50 1.44 15,000 42,120 0
27/02/2009
1.50
 33,040 1.50 1.50 1.46 0 0 0
26/02/2009
1.50
 43,280 1.47 1.50 1.42 0 0 0
25/02/2009
1.47
 61,800 1.40 1.47 1.43 0 0 0
24/02/2009
1.40
 63,020 1.39 1.46 1.37 0 26,010 0
23/02/2009
1.39
 64,560 1.46 1.46 1.39 15,000 41,450 0
20/02/2009
1.46
 86,570 1.40 1.47 1.46 0 29,690 0
19/02/2009
1.40
 55,250 1.37 1.42 1.37 0 0 0
18/02/2009
1.37
 69,400 1.40 1.40 1.36 0 33,470 0
17/02/2009
1.40
 155,890 1.43 1.43 1.37 59,950 71,800 0
16/02/2009
1.43
 84,110 1.44 1.44 1.42 50,000 31,410 0
13/02/2009
1.44
 77,650 1.44 1.44 1.43 40,180 40,250 0
12/02/2009
1.44
 50,560 1.46 1.46 1.43 20,000 26,010 0
11/02/2009
1.46
 36,130 1.46 1.46 1.43 13,000 0 0
10/02/2009
1.46
 60,310 1.48 1.48 1.46 40,000 21,470 0
09/02/2009
1.48
 38,670 1.43 1.48 1.43 5,000 28,760 0
06/02/2009
1.43
 39,020 1.42 1.48 1.42 2,000 17,910 0
05/02/2009
1.42
 107,460 1.46 1.46 1.42 25,900 13,350 0
04/02/2009
1.46
 19,190 1.46 1.46 1.42 7,400 7,940 0
03/02/2009
1.46
 67,480 1.51 1.51 1.44 49,440 44,340 0
02/02/2009
1.51
 111,690 1.54 1.55 1.48 100,760 44,000 0
23/01/2009
1.54
 156,730 1.51 1.54 1.48 71,170 28,320 0
22/01/2009
1.51
 50,310 1.46 1.51 1.44 21,460 0 0
21/01/2009
1.46
 35,110 1.46 1.46 1.43 14,170 0 0
20/01/2009
1.46
 84,580 1.39 1.46 1.44 300 0 0
19/01/2009
1.39
 69,540 1.33 1.39 1.35 0 40,160 0
16/01/2009
1.33
 286,550 1.40 1.40 1.33 50,000 279,510 0
15/01/2009
1.40
 147,450 1.43 1.47 1.40 0 142,180 0
14/01/2009
1.43
 150,970 1.50 1.51 1.43 0 150,370 0
13/01/2009
1.50
 130,620 1.57 1.57 1.50 0 128,350 0
12/01/2009
1.57
 8,500 1.54 1.58 1.53 0 0 0
09/01/2009
1.54
 124,820 1.58 1.58 1.54 0 74,890 0
08/01/2009
1.58
 15,450 1.62 1.62 1.58 0 0 0
07/01/2009
1.62
 21,140 1.64 1.68 1.61 0 0 0
06/01/2009
1.64
 24,910 1.59 1.64 1.61 0 0 0
05/01/2009
1.59
 8,980 1.58 1.59 1.57 0 0 0
02/01/2009
1.58
 10,700 1.58 1.58 1.51 0 0 0
31/12/2008
1.58
 20,750 1.64 1.64 1.57 0 0 0
30/12/2008
1.64
 216,430 1.61 1.64 1.61 37,710 0 0
29/12/2008
1.61
 25,340 1.61 1.64 1.61 0 0 0
26/12/2008
1.61
 16,470 1.59 1.61 1.57 0 0 0
25/12/2008
1.59
 31,840 1.59 1.64 1.59 0 0 0
24/12/2008
1.59
 17,970 1.57 1.59 1.53 0 0 0
23/12/2008
1.57
 31,800 1.57 1.58 1.54 3,730 0 0

Chính sách bảo mật | Điều khoản sử dụng |