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)
10/06/2024
17.62
 419,798 17.43 17.80 17.24 0 0 0
07/06/2024
17.43
 381,952 17.43 17.99 17.34 0 0 0
06/06/2024
17.43
 734,138 16.40 17.52 16.40 0 0 0
05/06/2024
16.40
 204,922 16.30 16.49 16.30 0 0 0
04/06/2024
16.30
 178,100 16.40 16.49 16.30 0 0 0
03/06/2024
16.30
 266,530 16.21 16.59 16.12 0 0 0
31/05/2024
16.21
 88,617 16.12 16.40 15.93 0 0 0
30/05/2024
16.12
 160,501 16.12 16.21 15.84 0 0 0
29/05/2024
16.30
 228,301 16.21 16.59 16.12 0 0 0
28/05/2024
16.30
 102,304 16.12 16.40 16.02 0 0 0
27/05/2024
16.21
 76,022 16.49 16.59 16.02 0 0 0
24/05/2024
16.49
 140,666 16.68 16.77 16.02 0 0 0
23/05/2024
16.68
 278,496 16.21 16.68 16.12 0 0 0
22/05/2024
16.30
 185,701 16.02 16.30 16.02 0 0 0
21/05/2024
16.02
 167,431 15.84 16.21 15.84 0 0 0
20/05/2024
16.02
 94,325 15.74 16.02 15.74 0 0 0
16/05/2024
15.74
 141,500 15.56 15.84 15.46 0 0 0
15/05/2024
15.46
 71,473 15.37 15.56 15.37 0 0 0
14/05/2024
15.37
 103,512 15.37 15.37 15.18 0 0 0
13/05/2024
15.37
 121,907 15.74 15.74 15.18 0 0 0
10/05/2024
15.74
 101,697 16.12 16.12 15.56 0 0 0
09/05/2024
15.93
 378,649 15.46 16.30 15.46 0 0 0
08/05/2024
15.37
 83,802 15.27 15.37 15.09 0 0 0
07/05/2024
15.27
 55,706 15.09 15.27 14.99 0 0 0
06/05/2024
15.18
 78,527 15.46 15.56 14.99 0 0 0
03/05/2024
15.37
 168,711 15.56 15.56 14.90 0 0 0
02/05/2024
15.56
 36,022 15.56 15.56 15.27 0 0 0
26/04/2024
15.84
 41,111 15.18 15.84 15.18 0 0 0
25/04/2024
15.37
 43,811 15.09 15.46 15.09 0 0 0
24/04/2024
14.81
 65,705 14.99 15.27 14.90 0 0 0
23/04/2024
14.90
 40,966 14.99 14.99 14.71 0 0 0
22/04/2024
15.09
 44,206 14.99 15.09 14.81 0 0 0
19/04/2024
14.99
 69,772 14.99 15.09 14.71 0 0 0
17/04/2024
14.99
 40,200 15.09 15.37 14.90 0 0 0
16/04/2024
15.18
 196,213 15.37 15.37 14.71 0 0 0
15/04/2024
15.37
 169,059 15.84 15.84 15.37 0 0 0
12/04/2024
15.84
 67,118 15.93 15.93 15.74 0 0 0
11/04/2024
15.93
 21,805 15.93 15.93 15.84 0 0 0
10/04/2024
15.93
 28,711 15.84 15.93 15.84 0 0 0
09/04/2024
15.74
 69,000 15.74 15.84 15.65 0 0 0
08/04/2024
15.93
 103,907 16.02 16.02 15.74 0 0 0
05/04/2024
16.02
 119,605 16.12 16.12 15.93 0 0 0
04/04/2024
16.12
 111,231 16.30 16.30 16.12 0 0 0
03/04/2024
16.49
 109,715 16.59 16.59 16.21 0 0 0
02/04/2024
16.40
 125,841 16.49 16.49 16.40 0 0 0
01/04/2024
16.40
 86,423 16.49 16.68 16.40 0 0 0
29/03/2024
16.68
 42,211 16.68 16.77 16.49 0 0 0
28/03/2024
16.68
 124,802 16.77 16.77 16.49 0 0 0
27/03/2024
16.77
 84,848 16.77 16.87 16.59 0 0 0
26/03/2024
16.77
 173,334 16.77 16.77 16.68 0 0 0
25/03/2024
16.77
 29,820 16.68 16.87 16.49 0 0 0
22/03/2024
16.87
 57,985 16.87 16.96 16.68 0 0 0
21/03/2024
16.96
 111,977 16.77 16.96 16.77 0 0 0
20/03/2024
16.87
 45,996 16.68 16.96 16.68 0 0 0
19/03/2024
16.87
 77,441 16.77 16.96 16.59 0 0 0
18/03/2024
16.96
 192,824 17.05 17.15 16.40 0 0 0
15/03/2024
17.05
 226,398 16.87 17.15 16.68 0 0 0
14/03/2024
16.87
 107,853 16.87 16.96 16.68 0 0 0
13/03/2024
16.96
 185,631 16.87 17.05 16.77 0 0 0
12/03/2024
16.87
 432,200 16.68 16.87 16.49 0 0 0
11/03/2024
16.68
 186,706 16.59 16.87 16.49 0 0 0
08/03/2024
16.49
 184,439 16.68 16.68 16.49 0 0 0
07/03/2024
16.68
 85,405 16.49 16.68 16.49 0 0 0
06/03/2024
16.68
 148,812 16.68 16.68 16.59 0 0 0
05/03/2024
16.77
 228,440 16.68 16.77 16.59 0 0 0
04/03/2024
16.68
 260,943 16.59 16.77 16.59 0 0 0
01/03/2024
16.68
 222,443 16.49 16.77 16.49 0 0 0
29/02/2024
16.59
 151,905 16.49 16.68 16.30 0 0 0
28/02/2024
16.59
 107,943 16.59 16.77 16.40 0 0 0
27/02/2024
16.77
 103,340 16.77 16.77 16.49 0 0 0
26/02/2024
16.77
 403,858 16.49 16.96 16.49 0 0 0
23/02/2024
16.49
 370,082 16.40 16.87 16.30 0 0 0
22/02/2024
16.49
 276,525 16.21 16.59 16.21 0 0 0
21/02/2024
16.30
 258,610 16.12 16.30 16.12 0 0 0
20/02/2024
16.12
 238,771 16.02 16.12 15.93 0 0 0
19/02/2024
16.02
 332,370 16.02 16.02 15.84 0 0 0
16/02/2024
16.02
 129,244 15.74 16.02 15.65 0 0 0
15/02/2024
15.84
 452,008 15.74 15.84 15.56 0 0 0
07/02/2024
15.74
 51,000 15.84 15.93 15.65 0 0 0
06/02/2024
15.74
 25,800 15.65 15.84 15.56 0 0 0
05/02/2024
15.65
 71,666 15.65 15.74 15.56 0 0 0
02/02/2024
15.84
 23,310 15.74 15.84 15.74 0 0 0
01/02/2024
15.74
 36,636 15.74 15.93 15.65 0 0 0
31/01/2024
15.93
 82,520 15.93 16.02 15.74 0 0 0
30/01/2024
15.93
 35,905 16.02 16.12 15.84 0 0 0
29/01/2024
15.93
 62,829 16.40 16.40 15.74 0 0 0
26/01/2024
16.12
 50,969 15.93 16.30 15.93 0 0 0
25/01/2024
16.12
 71,353 16.02 16.21 15.93 0 0 0
24/01/2024
16.02
 210,600 15.84 16.21 15.84 0 0 0
23/01/2024
15.93
 45,299 15.93 15.93 15.84 0 0 0
22/01/2024
16.02
 184,918 15.74 16.02 15.74 0 0 0
19/01/2024
15.65
 89,900 15.56 15.65 15.56 0 0 0
18/01/2024
15.56
 64,823 15.74 15.74 15.46 0 0 0
17/01/2024
15.65
 53,724 15.74 15.93 15.56 0 0 0
16/01/2024
15.74
 24,910 15.65 15.74 15.56 0 0 0
15/01/2024
15.74
 34,000 15.84 16.02 15.65 0 0 0
12/01/2024
15.65
 80,974 15.93 15.93 15.65 0 0 0
11/01/2024
15.93
 49,562 15.93 15.93 15.84 0 0 0
10/01/2024
15.93
 90,191 16.12 16.21 15.84 0 0 0
09/01/2024
16.12
 234,329 15.93 16.21 15.84 0 0 0

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