CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.10
-0.20
(-1.50%)
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
(2026-10-05) 		-0.40 -2.90% 338,100 47,900 0
13
13.80
13.30
2 tháng
(2026-09-07) 		-0.90 -6.29% 551,000 48,000 0
13
14.30
13.30
3 tháng
(2026-08-06) 		-1.60 -10.67% 731,200 48,000 0
13
15.10
13.30
6 tháng
(2026-05-08) 		-2.50 -15.72% 2,206,900 48,000 0
13
17.10
13.30
12 tháng
(2025-11-10) 		-2.95 -18.05% 12,452,600 48,000 0
13
19.40
13.30
24 tháng
(2024-11-14) 		-1.12 -7.74% 52,780,546 48,000 0
8.96
19.40
13.30
36 tháng
(2023-11-20) 		-2.16 -13.89% 80,545,379 48,000 0
8.96
19.40
13.30
60 tháng
(2021-11-30) 		-6.22 -31.70% 164,297,553 179,200 6.0
8.96
22.16
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
15.18
 147,707 15.09 15.18 14.81 0 0 0
29/10/2024
15.09
 64,508 14.99 15.09 14.81 0 0 0
28/10/2024
14.90
 31,120 15.09 15.37 14.71 0 0 0
25/10/2024
15.27
 53,300 15.37 15.37 14.99 0 0 0
24/10/2024
15.27
 283,313 14.90 15.37 14.90 0 0 0
23/10/2024
14.90
 31,900 14.81 14.90 14.71 0 0 0
22/10/2024
14.90
 61,800 14.81 14.90 14.71 0 0 0
21/10/2024
14.81
 26,000 14.90 14.90 14.81 0 0 0
18/10/2024
14.71
 30,000 14.81 15.18 14.71 0 0 0
17/10/2024
14.81
 71,260 14.81 14.81 14.62 0 0 0
16/10/2024
14.81
 147,900 14.71 14.81 14.62 0 0 0
15/10/2024
14.71
 18,431 14.62 14.81 14.52 0 0 0
14/10/2024
14.62
 28,400 14.62 14.81 14.62 0 0 0
11/10/2024
14.62
 35,658 14.81 14.81 14.52 0 0 0
10/10/2024
14.81
 41,109 14.81 14.81 14.62 0 0 0
09/10/2024
14.81
 11,510 14.81 14.81 14.62 0 0 0
08/10/2024
14.71
 16,215 14.62 14.81 14.62 0 0 0
07/10/2024
14.81
 71,672 14.81 14.90 14.43 0 0 0
04/10/2024
14.81
 52,210 14.81 14.90 14.52 0 0 0
03/10/2024
14.81
 74,200 14.99 15.09 14.71 0 0 0
02/10/2024
14.99
 62,230 14.99 15.09 14.99 0 0 0
01/10/2024
15.09
 102,340 14.99 15.18 14.99 0 0 0
30/09/2024
14.99
 52,900 15.18 15.18 14.99 0 0 0
27/09/2024
15.09
 42,055 15.18 15.18 14.99 0 0 0
26/09/2024
15.18
 30,018 14.99 15.18 14.99 0 0 0
25/09/2024
15.18
 89,202 15.18 15.27 15.09 0 0 0
24/09/2024
15.27
 31,609 15.18 15.27 15.18 0 0 0
23/09/2024
15.27
 36,713 15.27 15.27 15.09 0 0 0
20/09/2024
15.18
 81,940 15.27 15.27 15.09 0 0 0
19/09/2024
15.27
 47,328 15.27 15.27 15.18 0 0 0
18/09/2024
15.37
 44,941 15.27 15.37 15.09 0 0 0
17/09/2024
15.09
 15,152 15.27 15.46 15.09 0 0 0
16/09/2024
14.99
 62,107 15.27 15.27 14.99 0 0 0
13/09/2024
15.27
 16,400 15.27 15.37 15.18 0 0 0
12/09/2024
15.37
 31,221 15.46 15.46 15.18 0 0 0
11/09/2024
15.18
 80,459 15.46 15.46 15.09 0 0 0
10/09/2024
15.46
 40,736 15.65 15.65 15.37 0 0 0
09/09/2024
15.65
 98,216 15.56 15.74 15.27 0 0 0
06/09/2024
15.74
 14,924 15.84 15.84 15.65 0 0 0
05/09/2024
15.84
 93,689 15.84 15.84 15.65 0 0 0
04/09/2024
15.84
 22,401 15.65 15.93 15.65 0 0 0
30/08/2024
15.93
 35,100 15.84 15.93 15.65 0 0 0
29/08/2024
15.93
 29,100 15.84 15.93 15.74 0 0 0
28/08/2024
15.74
 111,124 15.84 15.93 15.65 0 0 0
27/08/2024
15.84
 47,110 15.84 15.84 15.56 0 0 0
26/08/2024
15.84
 52,000 15.84 15.93 15.74 0 0 0
23/08/2024
15.84
 36,910 15.84 16.02 15.74 0 0 0
22/08/2024
15.93
 47,303 15.93 15.93 15.74 0 0 0
21/08/2024
15.93
 105,015 15.84 16.02 15.74 0 0 0
20/08/2024
16.02
 159,575 15.84 16.02 15.84 0 0 0
19/08/2024
15.93
 40,140 15.93 15.93 15.74 0 0 0
16/08/2024
15.93
 228,542 15.74 15.93 15.65 0 0 0
15/08/2024
15.74
 36,101 16.02 16.02 15.65 0 0 0
14/08/2024
16.02
 46,009 16.02 16.12 15.84 0 0 0
13/08/2024
16.02
 34,567 16.12 16.12 15.74 0 0 0
12/08/2024
16.12
 40,800 15.93 16.12 15.84 0 0 0
09/08/2024
16.12
 61,321 16.12 16.21 14.99 0 0 0
08/08/2024
16.21
 119,542 16.12 16.21 15.84 0 0 0
07/08/2024
16.12
 30,084 15.93 16.12 15.74 0 0 0
06/08/2024
16.12
 41,416 15.65 16.12 15.65 0 0 0
05/08/2024
15.84
 57,881 16.02 16.30 15.46 0 0 0
02/08/2024
16.30
 124,617 16.12 16.49 15.93 0 0 0
01/08/2024
16.12
 83,142 16.40 16.40 15.84 0 0 0
31/07/2024
16.40
 28,536 15.84 16.40 15.84 0 0 0
30/07/2024
16.30
 45,906 16.12 16.30 15.84 0 0 0
29/07/2024
16.30
 42,800 16.02 16.30 15.56 0 0 0
26/07/2024
16.21
 27,730 15.93 16.21 15.93 0 0 0
25/07/2024
16.12
 23,700 16.30 16.40 16.02 0 0 0
24/07/2024
16.40
 46,394 16.30 16.49 15.65 0 0 0
23/07/2024
16.30
 61,301 16.21 16.68 16.02 0 0 0
22/07/2024
16.59
 85,713 16.68 16.96 16.12 0 0 0
19/07/2024
16.68
 93,924 16.96 17.15 16.49 0 0 0
18/07/2024
16.77
 51,410 16.30 17.15 16.30 0 0 0
17/07/2024
16.77
 164,590 17.15 17.24 16.30 0 0 0
16/07/2024
17.15
 271,029 16.77 17.15 16.77 0 0 0
15/07/2024
16.87
 155,130 17.05 17.34 16.68 0 0 0
12/07/2024
17.24
 101,600 17.15 17.34 16.96 0 0 0
11/07/2024
17.34
 53,651 17.24 17.43 17.15 0 0 0
10/07/2024
17.34
 349,031 17.34 17.52 17.05 0 0 0
09/07/2024
17.34
 124,920 17.34 17.43 16.96 0 0 0
08/07/2024
17.24
 88,350 17.15 17.34 16.96 0 0 0
05/07/2024
17.24
 66,639 17.15 17.52 17.05 0 0 0
04/07/2024
17.34
 286,275 17.15 18.18 17.15 0 0 0
03/07/2024
16.68
 85,405 16.49 16.68 16.49 0 0 0
02/07/2024
17.15
 105,375 16.68 17.15 16.68 0 0 0
01/07/2024
16.87
 53,531 16.96 17.15 16.68 0 0 0
28/06/2024
16.96
 138,209 17.24 17.34 16.68 0 0 0
27/06/2024
17.24
 115,811 16.87 17.24 16.77 0 0 0
26/06/2024
17.24
 213,163 17.34 17.52 16.68 0 0 0
25/06/2024
17.15
 189,759 17.80 17.80 16.87 0 0 0
24/06/2024
17.34
 339,212 17.71 18.83 16.96 0 0 0
21/06/2024
17.71
 974,912 17.05 18.83 17.05 0 0 0
20/06/2024
17.05
 95,508 16.87 17.24 16.77 0 0 0
19/06/2024
17.05
 148,546 16.87 17.34 16.77 0 0 0
18/06/2024
16.87
 130,507 16.59 16.87 16.59 0 0 0
17/06/2024
16.49
 189,454 17.05 17.15 16.40 0 0 0
14/06/2024
17.24
 229,559 17.34 17.52 16.77 0 0 0
13/06/2024
17.24
 414,401 17.62 17.80 16.87 0 0 0
12/06/2024
17.24
 301,158 17.15 17.52 17.05 0 0 0
11/06/2024
14.90
 17,000 14.90 14.90 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc