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)
22/12/2008
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
07/10/2008
1.92
 8,020 2.02 2.02 1.92 0 0 0
06/10/2008
2.02
 44,580 2.12 2.12 2.02 0 0 0
03/10/2008
2.12
 105,240 2.12 2.12 2.06 0 0 0
02/10/2008
2.12
 104,660 2.06 2.12 2.03 0 1,000 0
01/10/2008
2.06
 191,730 2.05 2.12 1.95 0 1,000 0
30/09/2008
2.05
 61,700 2.14 2.14 2.05 10,200 0 0
29/09/2008
2.14
 86,950 2.23 2.23 2.13 0 28,590 0
26/09/2008
2.23
 323,100 2.20 2.31 2.13 10,000 180,840 0
25/09/2008
2.20
 214,330 2.14 2.20 2.10 85,030 154,400 0
24/09/2008
2.14
 132,380 2.25 2.25 2.14 2,500 107,750 0
23/09/2008
2.25
 769,840 2.16 2.25 2.06 598,310 150,000 0
22/09/2008
2.16
 2,940 2.06 2.16 2.16 2,940 0 0
19/09/2008
2.06
 258,170 1.97 2.06 1.97 98,700 26,440 0
18/09/2008
1.97
 89,070 2.06 2.06 1.97 17,720 45,750 0
17/09/2008
2.06
 14,310 2.16 2.16 2.06 0 0 0
16/09/2008
2.16
 64,540 2.27 2.27 2.16 0 31,380 0
15/09/2008
2.27
 388,540 2.38 2.49 2.27 0 147,230 0
12/09/2008
2.38
 26,880 2.50 2.50 2.38 0 0 0
11/09/2008
2.50
 47,800 2.63 2.63 2.50 0 0 0
10/09/2008
2.63
 130,130 2.76 2.76 2.63 0 0 0
09/09/2008
2.76
 384,130 2.90 3.02 2.76 1,100 0 0
08/09/2008
2.90
 989,660 2.76 2.90 2.63 8,330 5,490 0
05/09/2008
2.76
 52,380 2.64 2.76 2.76 0 0 0
04/09/2008
2.64
 32,060 2.52 2.64 2.64 0 0 0
03/09/2008
2.52
 14,850 2.41 2.52 2.52 0 5,000 0
29/08/2008
2.41
 598,530 2.31 2.41 2.27 7,070 32,000 0
28/08/2008
2.31
 739,540 2.27 2.38 2.20 82,600 22,500 0
27/08/2008
2.27
 35,180 2.17 2.27 2.27 8,270 15,000 0
26/08/2008
2.17
 4,030 2.08 2.17 2.17 950 0 0
25/08/2008
2.08
 4,580 1.98 2.08 2.08 0 0 0
22/08/2008
1.98
 47,480 1.90 1.98 1.98 1,840 0 0
21/08/2008
1.90
 85,920 1.81 1.90 1.90 19,900 0 0
20/08/2008
1.81
 970,960 1.73 1.81 1.73 132,900 29,000 0
19/08/2008
1.73
 58,180 1.65 1.73 1.73 0 5,000 0
18/08/2008
1.65
 28,800 1.58 1.65 1.65 0 0 0
15/08/2008
1.58
 2,350 1.54 1.58 1.58 0 0 0
14/08/2008
1.54
 12,850 1.50 1.54 1.54 0 0 0
13/08/2008
1.50
 25,790 1.46 1.50 1.50 0 2,000 0
12/08/2008
1.46
 6,640 1.42 1.46 1.46 0 0 0
11/08/2008
1.42
 680,710 1.37 1.42 1.42 0 598,800 0
08/08/2008
1.37
 549,140 1.42 1.42 1.37 0 520,980 0
07/08/2008
1.42
 360,560 1.46 1.48 1.42 28,000 274,370 0
06/08/2008
1.46
 111,780 1.50 1.50 1.46 0 71,290 0
05/08/2008
1.50
 4,500 1.54 1.54 1.50 0 2,300 0
04/08/2008
1.54
 39,840 1.58 1.58 1.54 0 35,520 0
01/08/2008
1.58
 15,540 1.62 1.62 1.58 0 15,540 0

Chính sách bảo mật | Điều khoản sử dụng |