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)
30/06/2022
22.17
 159,925 21.71 22.17 21.34 21,800 0 1.0
29/06/2022
21.71
 193,000 22.08 22.17 21.48 200 0 0.0
28/06/2022
22.08
 407,806 22.35 22.86 21.71 0 0 0
27/06/2022
22.35
 209,575 21.38 22.58 21.61 300 0 0.0
24/06/2022
21.38
 180,300 21.80 22.63 21.34 0 0 0
23/06/2022
21.80
 343,200 20.87 21.89 20.14 100 0 0.0
22/06/2022
20.87
 206,600 22.40 22.81 20.78 200 0 0.0
21/06/2022
22.40
 251,905 23.65 23.65 21.94 100 100 -0.0
20/06/2022
23.65
 661,860 22.45 23.97 22.17 0 4,400 -0.2
17/06/2022
22.45
 214,088 22.40 22.49 21.61 0 0 0
16/06/2022
22.40
 245,020 21.80 22.91 21.94 0 100 -0.0
15/06/2022
21.80
 173,800 21.94 22.17 21.24 200 0 0.0
14/06/2022
21.94
 198,566 20.69 21.98 20.32 100 0 0.0
13/06/2022
20.69
 349,211 22.08 22.54 20.41 200 100 0.0
10/06/2022
22.08
 309,537 22.58 23.28 21.71 600 0 0.0
09/06/2022
22.58
 292,520 23.09 23.41 22.21 300 0 0.0
08/06/2022
23.09
 462,078 21.89 23.55 21.71 300 32,700 -1.6
07/06/2022
21.89
 462,757 20.55 21.94 20.32 200 1,500 -0.1
06/06/2022
20.55
 481,664 19.58 20.87 19.67 43,000 0 1.9
03/06/2022
19.58
 115,508 19.67 20.04 18.94 700 0 0.0
02/06/2022
19.67
 61,600 19.67 20.00 19.58 200 0 0.0
01/06/2022
19.67
 143,653 19.40 20.14 18.94 9,000 0 0.4
31/05/2022
19.40
 119,510 18.89 20.32 18.89 7,600 0 0.3
30/05/2022
18.89
 51,805 18.98 18.98 18.70 0 100 -0.0
27/05/2022
18.98
 95,209 18.70 19.21 18.61 100 0 0.0
26/05/2022
18.70
 56,400 18.80 19.12 18.29 1,300 0 0.1
25/05/2022
18.80
 182,102 17.78 18.84 17.78 8,900 0 0.4
24/05/2022
17.78
 36,207 17.97 18.15 17.55 300 0 0.0
23/05/2022
17.97
 43,600 17.78 18.29 17.46 600 0 0.0
20/05/2022
17.78
 54,700 17.92 17.92 17.50 0 500 -0.0
19/05/2022
17.92
 30,400 17.87 18.01 17.69 100 0 0.0
18/05/2022
17.87
 59,655 18.01 18.47 17.78 100 0 0.0
17/05/2022
18.01
 137,000 17.27 18.43 17.32 400 0 0.0
16/05/2022
17.27
 39,545 17.09 18.01 17.09 0 0 0
13/05/2022
17.09
 77,700 18.01 18.33 16.63 200 0 0.0
12/05/2022
18.01
 90,200 18.10 19.40 17.46 1,800 0 0.1
11/05/2022
18.10
 67,345 18.10 18.66 17.83 100 100 0
10/05/2022
18.10
 67,102 17.46 18.24 17.09 200 200 0.0
09/05/2022
17.46
 100,232 19.12 19.12 17.41 0 0 0
06/05/2022
19.12
 93,928 18.94 19.35 18.43 500 500 -0
05/05/2022
18.94
 96,702 19.30 19.86 18.84 0 6,300 -0.3
04/05/2022
19.30
 96,002 20.27 20.27 18.75 100 9,400 -0.4
29/04/2022
20.27
 134,318 18.15 20.27 18.01 51,200 0 2.1
28/04/2022
18.15
 66,200 18.10 18.43 17.83 100 8,600 -0.3
27/04/2022
18.10
 97,510 17.87 18.43 17.55 15,400 0 0.6
26/04/2022
17.87
 89,510 18.33 18.33 15.47 1,600 0 0.1
25/04/2022
18.33
 185,603 18.98 19.21 17.09 0 500 -0.0
22/04/2022
18.98
 162,611 20.32 20.78 18.61 100 1,600 -0.1
21/04/2022
20.32
 188,627 20.60 20.64 19.49 200 2,000 -0.1
20/04/2022
20.60
 282,000 20.78 21.24 20.04 0 500 -0.0
19/04/2022
20.78
 384,901 22.08 22.12 20.78 0 0 0
18/04/2022
22.08
 269,800 22.17 22.81 21.84 0 0 0
15/04/2022
22.17
 420,800 21.71 22.35 21.71 0 0 0
14/04/2022
21.71
 300,400 21.48 21.94 21.24 200 100 0.0
13/04/2022
21.48
 342,564 21.15 21.66 20.87 124,300 0 5.7
12/04/2022
21.15
 397,490 20.46 21.94 19.91 31,300 0 1.4
08/04/2022
20.46
 304,960 20.51 20.78 20.32 0 0 0
07/04/2022
20.51
 366,818 20.27 20.69 20.27 5,000 0 0.2
06/04/2022
20.27
 155,462 20.41 20.41 19.95 0 100 -0.0
05/04/2022
20.41
 153,500 20.32 20.51 19.91 100 0 0.0
04/04/2022
20.32
 209,797 19.91 20.69 19.86 0 0 0
01/04/2022
19.91
 277,634 20.00 20.23 19.40 0 0 0
31/03/2022
20.00
 223,620 20.23 20.27 19.67 6,800 1,000 0.3
30/03/2022
20.23
 234,300 20.23 21.01 19.81 0 200 -0.0
29/03/2022
20.23
 277,964 20.32 20.97 19.86 600 400 0.0
28/03/2022
20.32
 856,977 19.03 20.51 18.98 0 1,000 -0.0
25/03/2022
19.03
 143,822 19.12 19.12 18.94 0 0 0
24/03/2022
19.12
 216,000 19.07 19.17 18.89 300 0 0.0
23/03/2022
19.07
 293,425 18.94 19.81 19.03 0 0 0
22/03/2022
18.94
 83,516 18.94 19.12 18.84 100 0 0.0
21/03/2022
18.94
 97,900 19.03 19.07 18.80 500 0 0.0
18/03/2022
19.03
 60,600 19.07 19.07 18.80 200 0 0.0
17/03/2022
19.07
 91,008 19.03 19.07 18.75 100 0 0.0
16/03/2022
19.03
 97,000 19.17 19.21 18.89 0 2,400 -0.1
15/03/2022
19.17
 83,302 19.17 19.30 18.80 0 0 0
14/03/2022
19.17
 128,716 19.63 19.86 18.98 0 0 0
11/03/2022
19.63
 350,200 19.63 20.46 19.40 400 0 0.0
10/03/2022
19.63
 398,300 19.03 20.74 18.98 1,100 0 0.0
09/03/2022
19.03
 102,020 19.21 19.44 18.61 100 0 0.0
08/03/2022
19.21
 117,200 19.91 19.91 19.21 100 0 0.0
07/03/2022
19.91
 80,700 20.14 20.14 19.77 100 0 0.0
04/03/2022
20.14
 79,658 20.09 20.46 20.04 0 0 0
03/03/2022
20.09
 313,700 19.40 20.51 19.35 100 0 0.0
02/03/2022
19.40
 83,090 19.26 19.63 19.12 0 0 0
01/03/2022
19.26
 70,212 18.84 19.35 18.66 0 0 0
28/02/2022
18.84
 158,441 19.40 19.40 18.47 300 100 0.0
25/02/2022
19.40
 39,090 19.54 19.81 18.94 300 0 0.0
24/02/2022
19.54
 102,412 19.63 19.63 18.70 9,200 0 0.4
23/02/2022
19.63
 81,500 19.35 19.91 19.21 0 0 0
22/02/2022
19.35
 84,040 19.67 19.67 19.12 0 0 0
21/02/2022
19.67
 118,349 19.17 20.09 19.07 1,100 0 0.0
18/02/2022
19.17
 50,100 19.17 19.21 18.94 100 0 0.0
17/02/2022
19.17
 35,340 19.26 19.54 19.17 0 0 0
16/02/2022
19.26
 26,766 19.26 19.54 19.17 0 800 -0.0
15/02/2022
19.26
 34,400 19.17 19.49 18.94 300 400 -0.0
14/02/2022
19.17
 135,264 19.17 19.49 18.80 0 2,500 -0.1
11/02/2022
19.17
 31,700 18.84 19.21 18.70 0 0 0
10/02/2022
18.84
 34,331 18.98 19.58 18.84 900 2,800 -0.1
09/02/2022
18.98
 35,299 18.94 19.30 18.94 0 1,000 -0.0
08/02/2022
18.94
 56,224 18.33 19.26 18.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |