CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.30
0.10
(0.66%)
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)
12/09/2023
19.34
 381,800 19.05 19.93 19.05 65,200 0 1.3
11/09/2023
19.05
 1,100,800 18.66 19.54 18.66 158,600 34,400 2.4
08/09/2023
18.66
 362,800 18.66 18.76 18.37 3,200 184,900 -3.4
07/09/2023
18.66
 430,300 18.76 18.85 18.46 10,100 207,000 -3.8
06/09/2023
18.76
 269,200 18.85 18.95 18.56 100 46,000 -0.9
05/09/2023
18.85
 258,400 18.95 19.15 18.76 0 119,800 -2.3
31/08/2023
18.95
 248,300 18.56 19.54 18.56 92,500 5,000 1.7
30/08/2023
18.56
 242,800 18.46 18.66 18.37 0 0 0
29/08/2023
18.46
 212,200 18.85 18.95 18.17 35,100 6,500 0.5
28/08/2023
18.85
 126,600 18.66 19.15 18.66 0 0 0
25/08/2023
18.66
 488,200 17.98 19.34 18.07 100 89,900 -1.7
24/08/2023
17.98
 121,900 17.98 18.17 17.88 33,600 0 0.6
23/08/2023
17.98
 77,700 17.78 18.17 17.68 10,500 0 0.2
22/08/2023
17.78
 234,300 17.68 18.07 17.39 15,700 0 0.3
21/08/2023
17.68
 220,800 18.07 18.07 17.49 35,000 0 0.6
18/08/2023
18.07
 438,600 18.85 18.85 17.58 55,800 0 1.0
17/08/2023
18.85
 313,700 19.15 19.34 18.76 7,200 137,200 -2.5
16/08/2023
19.15
 325,700 18.95 19.34 18.85 46,400 44,800 0.0
15/08/2023
18.95
 191,800 18.85 19.05 18.56 10,800 6,500 0.1
14/08/2023
18.85
 263,500 18.95 19.15 18.66 19 5,000 -0.1
11/08/2023
18.95
 341,000 19.64 19.64 18.56 33,000 0 0.7
10/08/2023
19.64
 607,300 19.34 19.83 19.25 264,300 0 5.3
09/08/2023
19.34
 930,200 19.05 19.83 18.85 402,600 500 8.0
08/08/2023
19.05
 644,900 18.66 19.15 18.76 140,423 300 2.7
07/08/2023
18.66
 1,105,900 17.88 18.85 17.88 295,300 5,000 5.5
04/08/2023
17.88
 234,200 17.98 18.17 17.78 63,400 0 1.2
03/08/2023
17.98
 259,900 17.78 18.07 17.78 18,000 0 0.3
02/08/2023
17.78
 310,500 17.88 17.98 17.58 0 0 0
01/08/2023
17.88
 317,300 18.27 18.27 17.88 0 0 0
31/07/2023
18.27
 599,000 18.27 18.46 17.98 50,200 400 0.9
28/07/2023
18.27
 234,800 18.37 18.46 18.17 29,500 0 0.6
27/07/2023
18.37
 417,200 18.46 18.46 17.98 73,000 1,000 1.4
26/07/2023
18.46
 257,200 18.66 18.76 18.17 8,100 0 0.2
25/07/2023
18.66
 319,400 18.66 18.76 18.27 30,000 20,000 0.2
24/07/2023
18.66
 691,600 18.46 18.95 18.46 2,400 100 0.0
21/07/2023
18.46
 603,700 18.07 18.56 17.88 11,000 200 0.2
20/07/2023
18.07
 740,300 17.49 18.07 17.58 61,200 0 1.1
19/07/2023
17.49
 189,600 17.58 17.78 17.49 100 0 0.0
18/07/2023
17.58
 132,100 17.78 17.88 17.58 0 0 0
17/07/2023
17.78
 217,800 17.78 17.98 17.68 100 17,300 -0.3
14/07/2023
17.78
 314,200 17.68 17.98 17.58 61,700 0 1.1
13/07/2023
17.68
 336,200 17.58 17.68 17.49 5,300 0 0.1
12/07/2023
17.58
 176,800 17.68 17.68 17.39 10,100 0 0.2
11/07/2023
17.68
 142,900 17.68 17.78 17.49 22,700 0 0.4
10/07/2023
17.68
 297,500 17.49 17.68 17.39 100,100 0 1.8
07/07/2023
17.49
 494,300 17.39 17.68 17.19 0 141,100 -2.5
06/07/2023
17.39
 247,100 17.58 17.68 17.19 2,800 0 0.1
05/07/2023
17.58
 179,700 17.78 17.78 17.49 200 0 0.0
04/07/2023
17.78
 191,406 17.78 17.78 17.58 3,200 35,700 -0.6
03/07/2023
17.78
 464,900 17.49 17.78 17.29 17,200 252,300 -4.2
30/06/2023
17.49
 160,600 17.39 17.58 17.39 20,100 100 0.4
29/06/2023
17.39
 201,118 17.58 17.78 17.29 115,000 100 2.1
28/06/2023
17.58
 368,430 17.78 17.88 17.49 2,200 0 0.0
27/06/2023
17.78
 143,802 17.78 17.88 17.68 45,200 0 0.8
26/06/2023
17.78
 170,657 17.88 17.98 17.68 1,000 0 0.0
23/06/2023
17.88
 333,669 17.78 18.07 17.58 197,900 0 3.6
22/06/2023
17.78
 347,900 17.88 18.07 17.78 7,100 100 0.1
21/06/2023
17.88
 330,960 17.98 18.07 17.68 110,900 12,700 1.8
20/06/2023
17.98
 130,720 18.17 18.17 17.78 300 0 0.0
19/06/2023
18.17
 186,094 18.37 18.37 17.88 38,100 100 0.7
16/06/2023
18.37
 493,090 18.07 18.37 17.88 329,700 5,000 6.0
15/06/2023
18.07
 246,888 18.17 18.27 17.78 68,000 0 1.3
14/06/2023
18.17
 637,600 17.88 18.17 17.78 374,700 42,000 6.1
13/06/2023
17.88
 291,471 17.88 18.07 17.78 0 0 0
12/06/2023
17.88
 403,551 17.88 17.88 17.49 19,100 20,000 -0.0
09/06/2023
17.88
 283,627 17.68 17.88 17.58 27,100 0 0.5
08/06/2023
17.68
 470,069 17.98 18.07 17.68 46,300 58,100 -0.2
07/06/2023
17.98
 615,730 17.88 17.98 17.58 146,800 26,000 2.2
06/06/2023
17.88
 542,685 17.88 18.17 17.68 100 238,000 -4.4
05/06/2023
17.88
 1,529,133 17.19 18.07 17.00 35,400 799,800 -13.7
02/06/2023
17.19
 454,249 17.00 17.19 16.80 17,100 177,500 -2.8
01/06/2023
17.00
 186,408 17.10 17.29 16.80 700 95,400 -1.6
31/05/2023
17.10
 98,214 17.29 17.29 16.90 18,200 100 0.3
30/05/2023
17.29
 69,907 17.10 17.39 16.90 5,300 0 0.1
29/05/2023
17.10
 31,702 16.90 17.39 17.00 12,500 54,500 -0.7
26/05/2023
16.90
 123,900 17.00 17.00 16.61 400 0 0.0
25/05/2023
17.00
 99,000 17.19 17.19 16.90 0 0 0
24/05/2023
17.19
 66,177 17.29 17.58 17.19 3,200 0 0.1
23/05/2023
17.29
 90,000 17.19 17.58 17.19 25,000 0 0.4
22/05/2023
17.19
 106,440 17.49 17.58 17.10 6,700 0 0.1
19/05/2023
17.49
 380,605 17.29 17.68 17.19 121,600 121,500 0.0
18/05/2023
17.29
 168,110 17.29 17.39 17.10 104,800 42,000 1.1
17/05/2023
17.29
 436,719 17.10 17.39 17.00 143,800 264,200 -2.1
16/05/2023
17.10
 88,501 17.19 17.29 17.00 27,400 8,000 0.3
15/05/2023
17.19
 141,105 17.19 17.29 17.00 20,300 24,600 -0.1
12/05/2023
17.19
 153,101 17.19 17.29 17.00 7,400 3,100 0.1
11/05/2023
17.19
 139,821 17.29 17.49 17.00 34,500 50,600 -0.3
10/05/2023
17.29
 315,030 17.00 17.39 17.00 20,400 146,500 -2.2
09/05/2023
17.00
 134,783 17.00 17.10 16.80 18,900 15,400 0.1
08/05/2023
17.00
 247,548 17.68 17.68 16.80 0 82,100 -1.4
05/05/2023
17.68
 144,311 18.27 18.27 17.58 20,400 16,800 0.1
04/05/2023
18.27
 132,905 18.56 18.56 17.68 10,600 37,000 -0.5
28/04/2023
18.56
 160,200 18.85 18.85 18.07 63,600 47,800 0.3
27/04/2023
18.85
 198,000 18.56 19.34 18.27 105,900 90,100 0.3
26/04/2023
18.56
 162,021 18.66 18.85 17.98 67,300 9,000 1.1
25/04/2023
18.66
 442,526 17.78 18.76 17.78 340,000 0 6.4
24/04/2023
17.78
 341,509 17.58 18.07 17.39 211,700 0 3.9
21/04/2023
17.58
 69,600 17.19 17.78 17.19 18,100 29,200 -0.2
20/04/2023
17.19
 131,200 17.39 17.68 17.19 12,500 33,800 -0.4
19/04/2023
17.39
 104,744 17.78 17.78 17.39 17,100 8,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |