CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.20
0
(0%)
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)
18/04/2023
17.78
 130,880 17.58 17.88 17.58 20,400 400 0.4
17/04/2023
17.58
 87,926 17.39 18.46 17.39 26,600 8,100 0.3
14/04/2023
17.39
 126,518 17.88 17.88 17.39 63,500 0 1.2
13/04/2023
17.88
 639,115 17.10 17.88 17.29 198,400 14,700 3.3
12/04/2023
17.10
 154,714 17.19 17.39 17.00 62,600 200 1.1
11/04/2023
17.19
 154,850 16.71 17.19 16.71 24,800 0 0.4
10/04/2023
16.71
 102,440 16.61 16.80 16.51 6,600 0 0.1
07/04/2023
16.61
 42,400 16.80 17.00 16.61 600 100 0.0
06/04/2023
16.80
 251,361 16.61 17.00 16.51 200 0 0.0
05/04/2023
16.61
 43,910 16.61 16.61 16.41 0 0 0
04/04/2023
16.61
 83,700 16.41 16.61 16.31 0 10,000 -0.2
03/04/2023
16.41
 94,118 16.80 17.00 16.31 5,100 14,000 -0.2
31/03/2023
16.80
 70,400 16.51 16.80 16.41 30,500 0 0.5
30/03/2023
16.51
 64,945 16.61 16.80 16.41 30,100 0 0.5
29/03/2023
16.61
 146,060 16.22 16.61 16.22 95,400 1,000 1.6
28/03/2023
16.22
 30,500 16.41 16.61 16.22 100 0 0.0
27/03/2023
16.41
 43,520 16.41 16.51 16.22 200 0 0.0
24/03/2023
16.41
 24,700 16.51 16.51 16.31 0 0 0
23/03/2023
16.51
 0 16.51 16.51 16.51 0 0 0
22/03/2023
16.51
 20,037 16.51 16.71 16.41 1,000 0 0.0
21/03/2023
16.51
 37,102 16.51 16.71 16.31 100 0 0.0
20/03/2023
16.51
 25,464 16.80 16.80 16.41 1,000 0 0.0
17/03/2023
16.80
 38,912 16.61 16.80 16.41 1,200 0 0.0
16/03/2023
16.61
 21,700 16.71 16.71 16.31 100 0 0.0
15/03/2023
16.71
 44,932 16.51 16.80 16.71 100 0 0.0
14/03/2023
16.51
 50,917 16.61 16.90 16.41 0 0 0
13/03/2023
16.61
 50,214 16.80 16.80 16.51 0 4,900 -0.1
10/03/2023
16.80
 73,922 17.00 17.00 16.61 0 0 0
09/03/2023
17.00
 24,304 16.80 17.00 16.80 0 0 0
08/03/2023
16.80
 55,439 16.90 16.90 16.51 0 0 0
07/03/2023
16.90
 18,904 17.00 17.00 16.90 100 4 0.0
06/03/2023
17.00
 26,236 17.19 17.19 16.80 0 36 -0.0
03/03/2023
17.19
 31,817 17.10 17.19 16.80 200 0 0.0
02/03/2023
17.10
 34,608 17.00 17.29 16.90 100 0 0.0
01/03/2023
17.00
 62,896 17.10 17.10 16.80 500 0 0.0
28/02/2023
17.10
 84,300 16.80 17.39 16.71 23,200 0 0.4
27/02/2023
16.80
 58,100 17.39 17.39 16.61 1,100 0 0.0
24/02/2023
17.39
 61,303 17.10 17.39 16.90 17,100 0 0.3
23/02/2023
17.10
 106,300 17.29 17.39 16.71 100 0 0.0
22/02/2023
17.29
 113,822 17.78 17.78 17.10 200 0 0.0
21/02/2023
17.78
 122,982 17.78 18.07 17.68 20,400 0 0.4
20/02/2023
17.78
 277,383 17.29 17.98 17.29 15,900 400 0.3
16/02/2023
17.29
 29,100 17.19 17.49 17.10 100 0 0.0
15/02/2023
17.19
 39,100 17.19 17.29 17.00 200 0 0.0
14/02/2023
17.19
 21,360 17.19 17.49 17.00 100 900 -0.0
13/02/2023
17.19
 163,083 17.49 17.58 17.00 0 100 -0.0
10/02/2023
17.49
 29,652 17.68 17.78 17.49 0 0 0
09/02/2023
17.68
 185,031 17.39 18.07 17.10 0 4,000 -0.1
08/02/2023
17.39
 43,400 17.29 17.49 17.19 300 0 0.0
07/02/2023
17.29
 80,700 17.39 17.98 17.10 100 0 0.0
06/02/2023
17.39
 73,323 17.39 17.49 17.10 100 0 0.0
03/02/2023
17.39
 79,400 17.49 17.58 17.29 3,200 1,600 0.0
02/02/2023
17.49
 34,820 17.58 17.88 17.19 3,200 0 0.1
01/02/2023
17.58
 180,623 17.98 18.07 17.49 54,100 0 1.0
31/01/2023
17.98
 126,100 17.68 18.07 17.49 15,800 0 0.3
30/01/2023
17.68
 44,069 17.98 18.17 17.68 300 0 0.0
27/01/2023
17.98
 100,957 17.88 18.37 17.88 15,300 0 0.3
19/01/2023
17.88
 46,677 17.68 18.17 17.68 600 0 0.0
18/01/2023
17.68
 172,549 17.49 18.46 17.49 0 0 0
17/01/2023
17.49
 51,900 17.29 17.68 17.19 800 0 0.0
16/01/2023
17.29
 43,000 17.49 17.58 17.10 0 0 0
13/01/2023
17.49
 99,492 17.78 17.88 17.29 100 0 0.0
12/01/2023
17.78
 65,110 17.58 17.98 17.58 1,600 0 0.0
11/01/2023
17.58
 77,996 17.78 17.88 17.49 300 200 0.0
10/01/2023
17.78
 103,400 17.58 18.37 17.29 100 0 0.0
09/01/2023
17.58
 48,000 17.88 17.98 17.39 0 200 -0.0
06/01/2023
17.88
 90,079 17.98 18.56 17.68 10,300 0 0.2
05/01/2023
17.98
 340,800 17.68 19.73 17.58 19,400 100 0.4
04/01/2023
17.68
 102,500 17.58 18.07 17.58 80,900 0 1.5
03/01/2023
17.58
 298,796 17.19 17.78 17.10 48,800 0 0.9
30/12/2022
17.19
 123,200 17.00 17.39 16.61 9,900 0 0.2
29/12/2022
17.00
 63,823 17.00 17.39 16.90 300 0 0.0
28/12/2022
17.00
 48,203 17.10 17.49 16.80 900 0 0.0
27/12/2022
17.10
 89,218 16.80 17.49 16.61 3,600 0 0.1
26/12/2022
16.80
 152,637 17.39 17.58 16.80 121,300 100 2.1
23/12/2022
17.39
 195,970 16.90 17.68 16.80 145,100 300 2.6
22/12/2022
16.90
 154,423 16.90 17.19 16.61 107,300 0 1.8
21/12/2022
16.90
 254,113 16.90 17.29 16.12 190,000 0 3.3
20/12/2022
16.90
 339,710 17.39 17.58 16.41 87,600 1,100 1.5
19/12/2022
17.39
 91,800 17.29 18.07 16.22 0 0 0
16/12/2022
17.29
 49,000 17.58 18.17 17.29 100 0 0.0
15/12/2022
17.58
 63,700 17.78 17.88 17.10 200 100 0.0
14/12/2022
17.78
 43,050 17.78 18.17 17.58 0 0 0
13/12/2022
17.78
 27,500 17.88 18.27 17.49 0 0 0
12/12/2022
17.88
 87,788 17.58 18.46 17.58 400 0 0.0
09/12/2022
17.58
 67,001 18.56 18.56 17.49 700 0 0.0
08/12/2022
18.56
 130,997 17.78 20.32 17.58 0 0 0
07/12/2022
17.78
 58,800 18.07 18.46 17.49 0 0 0
06/12/2022
18.07
 311,200 17.00 18.95 16.61 21,100 0 0.4
05/12/2022
17.00
 73,410 17.00 17.39 16.80 100 0 0.0
02/12/2022
17.00
 32,900 17.00 17.29 16.71 0 0 0
01/12/2022
17.00
 81,100 17.10 17.68 16.61 0 0 0
30/11/2022
17.10
 139,166 16.51 17.10 16.12 50,000 0 0.9
29/11/2022
16.51
 57,100 16.61 16.90 14.46 0 0 0
28/11/2022
16.61
 95,154 16.31 16.80 16.02 600 0 0.0
25/11/2022
16.31
 45,900 15.92 16.31 15.83 1,700 0 0.0
24/11/2022
15.92
 23,700 16.02 16.61 15.73 0 0 0
23/11/2022
16.02
 21,300 16.41 16.61 16.02 3,000 0 0.1
22/11/2022
16.41
 57,000 16.02 16.80 15.92 100 1,500 -0.0
21/11/2022
16.02
 49,907 16.02 16.12 15.73 0 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |