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
(2024-10-22) 		-0.50 -3.14% 1,143,856 347,000 5.6
15.30
16.30
15.30
2 tháng
(2024-09-23) 		-0.90 -5.52% 2,215,488 209,200 3.4
15.30
16.30
15.30
3 tháng
(2024-08-23) 		-1.50 -8.88% 3,176,346 252,000 4.1
15.30
17
15.30
6 tháng
(2024-05-27) 		-1.90 -10.98% 13,693,685 -389,500 -6.5
15.30
18.90
15.30
12 tháng
(2023-11-27) 		-1.40 -8.35% 28,240,598 323,640 6.4
15.30
18.90
15.30
24 tháng
(2022-12-02) 		-1.60 -9.40% 83,444,245 3,840,763 70.7
15.30
19.64
15.30
36 tháng
(2021-12-07) 		-4.65 -23.21% 113,416,749 4,964,914 117.0
13.87
23.65
15.30
60 tháng
(2019-12-18) 		7.48 94.33% 183,633,604 4,298,116 100.7
7.40
23.65
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2008
1.57
 18,930 1.50 1.57 1.57 0 0 0
19/12/2008
1.50
 42,340 1.57 1.57 1.50 0 30,090 0
18/12/2008
1.57
 28,240 1.57 1.57 1.53 0 0 0
17/12/2008
1.57
 21,200 1.55 1.57 1.51 0 12,710 0
16/12/2008
1.55
 28,600 1.62 1.62 1.55 0 0 0
15/12/2008
1.62
 36,560 1.58 1.65 1.58 10,450 0 0
12/12/2008
1.58
 50,440 1.51 1.58 1.51 11,160 0 0
11/12/2008
1.51
 20,530 1.50 1.55 1.46 0 0 0
10/12/2008
1.50
 21,900 1.51 1.51 1.48 0 0 0
09/12/2008
1.51
 60,650 1.48 1.51 1.43 24,510 0 0
08/12/2008
1.48
 49,760 1.55 1.55 1.48 0 0 0
05/12/2008
1.55
 10,850 1.58 1.58 1.54 0 0 0
04/12/2008
1.58
 34,680 1.58 1.61 1.58 0 0 0
03/12/2008
1.58
 12,220 1.61 1.61 1.57 0 0 0
02/12/2008
1.61
 15,590 1.58 1.61 1.51 0 0 0
01/12/2008
1.58
 13,080 1.61 1.64 1.57 0 0 0
28/11/2008
1.61
 15,110 1.54 1.61 1.57 0 2,250 0
27/11/2008
1.54
 25,780 1.61 1.61 1.54 0 850 0
26/11/2008
1.61
 33,970 1.66 1.66 1.61 23,800 0 0
25/11/2008
1.66
 78,450 1.59 1.66 1.59 40,180 0 0
24/11/2008
1.59
 36,640 1.58 1.59 1.57 0 0 0
21/11/2008
1.58
 47,670 1.58 1.59 1.54 0 0 0
20/11/2008
1.58
 96,190 1.62 1.62 1.55 0 0 0
19/11/2008
1.62
 60,070 1.65 1.68 1.62 0 0 0
18/11/2008
1.65
 36,900 1.70 1.70 1.65 0 0 0
17/11/2008
1.70
 51,820 1.70 1.75 1.70 0 0 0
14/11/2008
1.70
 32,910 1.64 1.70 1.70 0 0 0
13/11/2008
1.64
 47,870 1.57 1.64 1.54 0 5,160 0
12/11/2008
1.57
 307,800 1.65 1.65 1.57 0 300,890 0
11/11/2008
1.65
 65,670 1.66 1.70 1.65 20,000 0 0
10/11/2008
1.66
 22,390 1.69 1.73 1.66 0 0 0
07/11/2008
1.69
 81,220 1.76 1.76 1.68 0 0 0
06/11/2008
1.76
 97,460 1.84 1.86 1.76 0 0 0
05/11/2008
1.84
 144,550 1.76 1.84 1.83 0 0 0
04/11/2008
1.76
 72,250 1.69 1.76 1.64 0 0 0
03/11/2008
1.69
 50,870 1.73 1.76 1.65 0 1,230 0
31/10/2008
1.73
 46,000 1.72 1.75 1.70 0 1,000 0
30/10/2008
1.72
 56,580 1.68 1.72 1.61 0 0 0
29/10/2008
1.68
 226,460 1.61 1.68 1.61 0 0 0
28/10/2008
1.61
 167,460 1.55 1.61 1.48 0 0 0
27/10/2008
1.55
 183,370 1.62 1.69 1.55 200 94,510 0
24/10/2008
1.62
 122,420 1.70 1.76 1.62 2,430 38,980 0
23/10/2008
1.70
 163,570 1.79 1.79 1.70 0 13,540 0
22/10/2008
1.79
 93,260 1.87 1.87 1.79 0 18,510 0
21/10/2008
1.87
 248,400 1.86 1.94 1.84 0 1,000 0
20/10/2008
1.86
 135,160 1.81 1.90 1.83 0 3,000 0
17/10/2008
1.81
 364,360 1.73 1.81 1.79 53,120 10,000 0
16/10/2008
1.73
 143,460 1.73 1.76 1.65 0 0 0
15/10/2008
1.73
 246,530 1.65 1.73 1.61 13,710 0 0
14/10/2008
1.65
 4,360 1.58 1.65 1.65 0 3,090 0
13/10/2008
1.58
 189,060 1.66 1.66 1.58 1,900 69,780 0
10/10/2008
1.66
 106,640 1.75 1.75 1.66 0 45,210 0
09/10/2008
1.75
 213,650 1.83 1.86 1.75 19,420 94,150 0
08/10/2008
1.83
 14,690 1.92 1.92 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |