CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15
-0.20
(-1.32%)
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)
27/07/2009
3.19
 55,190 3.18 3.27 3.13 16,500 3,900 0
24/07/2009
3.18
 97,610 3.02 3.18 3.16 26,610 0 0
23/07/2009
3.02
 39,550 2.93 3.02 2.89 32,110 4,200 0
22/07/2009
2.93
 33,830 2.93 3.00 2.89 0 0 0
21/07/2009
2.93
 10,240 2.89 3.02 2.83 0 0 0
20/07/2009
2.89
 44,480 3.02 3.02 2.87 20,760 260 0
17/07/2009
3.02
 40,950 2.98 3.02 2.96 0 0 0
16/07/2009
2.98
 10,390 3.00 3.04 2.98 260 0 0
15/07/2009
3.00
 12,390 2.97 3.09 2.97 0 0 0
14/07/2009
2.97
 77,880 2.97 3.01 2.94 23,060 50 0
13/07/2009
2.97
 32,150 3.07 3.07 2.97 11,690 0 0
10/07/2009
3.07
 22,880 3.12 3.12 3.05 0 0 0
09/07/2009
3.12
 62,240 3.12 3.16 3.09 500 0 0
08/07/2009
3.12
 25,680 3.07 3.15 3.01 4,050 0 0
07/07/2009
3.07
 43,530 3.13 3.13 3.02 20,130 0 0
06/07/2009
3.13
 133,900 3.16 3.27 3.09 10,000 0 0
03/07/2009
3.16
 94,770 3.05 3.16 2.94 39,470 4,100 0
02/07/2009
3.05
 111,360 2.97 3.09 3.02 49,200 0 0
01/07/2009
2.97
 170,970 3.09 3.09 2.96 70,000 0 0
30/06/2009
3.09
 209,830 3.20 3.20 3.05 88,800 0 0
29/06/2009
3.20
 64,910 3.20 3.23 3.09 0 0 0
26/06/2009
3.20
 82,240 3.12 3.22 3.07 13,950 0 0
25/06/2009
3.12
 186,190 2.98 3.12 3.09 75,000 0 0
24/06/2009
2.98
 18,800 2.85 2.98 2.98 0 0 0
23/06/2009
2.85
 265,420 2.98 2.98 2.85 100,000 1,350 0
22/06/2009
2.98
 147,970 3.13 3.13 2.98 57,240 0 0
19/06/2009
3.13
 115,580 3.26 3.30 3.13 37,000 0 0
18/06/2009
3.26
 116,140 3.15 3.30 3.20 0 0 0
17/06/2009
3.15
 231,330 3.01 3.15 2.87 111,960 92,500 0
16/06/2009
3.01
 291,890 3.16 3.16 3.01 117,610 5,000 0
15/06/2009
3.16
 266,260 3.23 3.23 3.08 71,010 0 0
12/06/2009
3.23
 311,090 3.27 3.42 3.16 17,950 8,130 0
11/06/2009
3.27
 472,170 3.12 3.27 3.23 0 0 0
10/06/2009
3.12
 259,330 3.27 3.27 3.12 0 480 0
09/06/2009
3.27
 663,810 3.44 3.44 3.27 250 0 0
08/06/2009
3.44
 295,830 3.29 3.44 3.44 10,000 0 0
05/06/2009
3.29
 26,250 3.13 3.29 3.29 0 0 0
04/06/2009
3.13
 42,660 3.00 3.13 3.13 0 0 0
03/06/2009
3.00
 49,540 2.86 3.00 3.00 0 2,700 0
02/06/2009
2.86
 18,940 2.74 2.86 2.86 0 0 0
01/06/2009
2.74
 24,000 2.61 2.74 2.74 0 0 0
29/05/2009
2.61
 627,520 2.49 2.61 2.54 0 0 0
28/05/2009
2.49
 329,700 2.38 2.49 2.39 105,630 0 0
27/05/2009
2.38
 126,120 2.41 2.43 2.35 0 2,750 0
26/05/2009
2.41
 130,220 2.45 2.47 2.41 0 560 0
25/05/2009
2.45
 161,550 2.35 2.46 2.35 200 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |