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)
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
31/07/2008
1.62
 50,280 1.66 1.66 1.62 0 30,370 0
30/07/2008
1.66
 14,050 1.70 1.70 1.66 0 0 0
29/07/2008
1.70
 157,670 1.75 1.79 1.70 500 30,000 0
28/07/2008
1.75
 93,970 1.79 1.81 1.75 0 0 0
25/07/2008
1.79
 30,770 1.84 1.84 1.79 0 0 0
24/07/2008
1.84
 73,850 1.90 1.90 1.84 30,100 0 0
23/07/2008
1.90
 30,950 1.95 1.95 1.90 30,000 0 0
22/07/2008
1.95
 33,500 2.01 2.01 1.95 30,000 0 0
21/07/2008
2.01
 8,450 2.06 2.06 2.01 0 0 0
18/07/2008
2.06
 13,020 2.12 2.12 2.06 500 0 0
17/07/2008
2.12
 103,130 2.17 2.17 2.12 0 29,900 0
16/07/2008
2.17
 162,630 2.20 2.20 2.14 200 300 0
15/07/2008
2.20
 94,560 2.14 2.20 2.13 0 10,510 0
14/07/2008
2.14
 19,160 2.09 2.14 2.14 100 0 0
11/07/2008
2.09
 147,230 2.03 2.09 2.03 0 0 0
10/07/2008
2.03
 218,650 2.08 2.08 2.02 0 19,900 0
09/07/2008
2.08
 92,960 2.13 2.16 2.08 0 0 0
08/07/2008
2.13
 1,310 2.19 2.19 2.13 0 0 0
07/07/2008
2.19
 129,190 2.24 2.27 2.19 2,500 0 0
04/07/2008
2.24
 58,650 2.19 2.24 2.24 19,900 0 0
03/07/2008
2.19
 79,090 2.13 2.19 2.14 5,000 0 0
02/07/2008
2.13
 65,400 2.08 2.13 2.06 1,090 0 0
01/07/2008
2.08
 256,990 2.02 2.08 1.97 0 208,210 0
30/06/2008
2.02
 118,890 2.08 2.08 2.02 3,000 96,150 0
27/06/2008
2.08
 81,770 2.13 2.13 2.08 10,000 66,660 0
26/06/2008
2.13
 49,100 2.19 2.23 2.13 30,000 21,940 0
25/06/2008
2.19
 22,750 2.13 2.19 2.19 2,000 6,490 0
24/06/2008
2.13
 151,200 2.12 2.17 2.06 60,100 135,500 0
23/06/2008
2.12
 21,760 2.17 2.17 2.12 0 18,760 0
20/06/2008
2.17
 31,530 2.23 2.23 2.17 30,300 30,030 0
19/06/2008
2.23
 38,930 2.30 2.30 2.23 37,010 21,870 0
18/06/2008
2.30
 31,900 2.34 2.38 2.30 100 10,220 0
17/06/2008
2.34
 970 2.30 2.34 2.34 0 0 0
16/06/2008
2.30
 20,830 2.25 2.30 2.30 8,000 0 0
13/06/2008
2.25
 67,750 2.21 2.25 2.17 37,190 0 0
12/06/2008
2.21
 18,840 2.25 2.25 2.21 2,000 0 0
11/06/2008
2.25
 58,580 2.24 2.28 2.20 20,600 0 0
10/06/2008
2.24
 500 2.28 2.28 2.24 0 0 0
09/06/2008
2.28
 1,300 2.32 2.32 2.28 0 0 0
06/06/2008
2.32
 5,160 2.36 2.36 2.32 0 0 0
05/06/2008
2.36
 1,020 2.41 2.41 2.36 0 0 0
04/06/2008
2.41
 2,010 2.45 2.45 2.41 10 0 0
03/06/2008
2.45
 410 2.49 2.49 2.45 0 0 0
02/06/2008
2.49
 3,130 2.53 2.53 2.49 1,000 0 0
30/05/2008
2.53
 1,300 2.57 2.57 2.53 50,080 0 0
29/05/2008
2.57
 0 2.57 2.57 2.57 0 0 0
28/05/2008
2.57
 0 2.57 2.57 2.57 0 0 0
27/05/2008
2.57
 0 2.57 2.57 2.57 0 0 0
26/05/2008
2.57
 380 2.61 2.61 2.57 0 0 0
23/05/2008
2.61
 2,330 2.65 2.65 2.61 1,200 0 0
22/05/2008
2.65
 131,380 2.69 2.69 2.65 128,500 0 0
21/05/2008
2.69
 7,740 2.74 2.74 2.69 4,940 0 0
20/05/2008
2.74
 2,000 2.79 2.79 2.74 0 0 0
19/05/2008
2.79
 3,900 2.85 2.85 2.79 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |