CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
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
(2024-08-21) 		-0.70 -4.12% 1,030,600 39,100 0.7
16
17
16.20
2 tháng
(2024-07-22) 		-1.40 -7.91% 2,495,500 138,200 2.4
16
17.70
16.20
3 tháng
(2024-06-24) 		-2.20 -11.89% 5,518,700 188,500 3.3
16
18.50
16.20
6 tháng
(2024-03-25) 		-1.60 -8.94% 15,849,400 -850,620 -14.1
15.90
18.90
16.20
12 tháng
(2023-09-26) 		-2.26 -12.18% 35,718,100 845,640 15.1
15.90
19.34
16.20
24 tháng
(2022-10-03) 		-3.14 -16.17% 83,524,391 3,716,563 69.0
13.87
20.12
16.20
36 tháng
(2021-10-06) 		-1.19 -6.81% 120,233,134 4,795,313 115.9
13.87
23.65
16.20
60 tháng
(2019-10-17) 		7.30 81.18% 187,312,287 3,545,973 86.6
6.93
23.65
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
16.78
 121,300 16.78 17.58 16.43 500 0 0.0
06/07/2021
16.78
 97,583 17.05 18.33 16.78 500 500 0.0
05/07/2021
17.05
 112,800 17.49 17.49 17.01 0 0 0
02/07/2021
17.49
 56,061 17.67 17.67 17.45 0 0 0
01/07/2021
17.67
 69,424 17.80 17.80 17.45 500 0 0.0
30/06/2021
17.80
 118,100 17.58 18.07 15.02 8,900 0 0.4
29/06/2021
17.58
 160,623 17.23 17.85 17.36 700 0 0.0
28/06/2021
17.23
 99,708 17.18 17.49 17.05 600 0 0.0
25/06/2021
17.18
 91,601 17.23 17.58 16.87 0 0 0
24/06/2021
17.23
 101,053 17.40 17.80 17.01 300 0 0.0
23/06/2021
17.40
 136,763 17.58 17.58 16.78 0 0 0
22/06/2021
17.58
 266,257 17.85 18.11 15.28 200 0 0.0
21/06/2021
17.85
 129,900 18.11 18.11 17.71 0 0 0
18/06/2021
18.11
 256,425 18.55 18.77 18.02 300 15,000 -0.6
17/06/2021
18.55
 529,800 17.49 19.21 17.23 0 70,400 -3.0
16/06/2021
17.49
 182,252 17.89 17.98 17.45 100 0 0.0
15/06/2021
17.89
 188,700 17.67 18.11 17.45 0 0 0
14/06/2021
17.67
 196,862 18.07 18.11 15.42 2,000 500 0.1
11/06/2021
18.07
 264,537 18.11 18.55 17.80 0 5,300 -0.2
10/06/2021
18.11
 504,368 17.09 18.11 16.78 1,000 0 0.0
09/06/2021
17.09
 161,840 16.78 19.57 16.25 0 0 0
08/06/2021
16.78
 273,516 17.76 17.76 16.61 0 26,400 -1.0
07/06/2021
17.76
 158,427 18.20 18.55 17.49 600 34,800 -1.4
04/06/2021
18.20
 378,347 17.45 18.77 14.27 0 100 -0.0
03/06/2021
17.45
 619,533 15.68 17.76 15.50 3,600 148,200 -5.5
02/06/2021
15.68
 70,228 15.42 15.68 15.24 0 0 0
01/06/2021
15.42
 49,703 15.64 17.85 15.06 0 1,900 -0.1
31/05/2021
15.64
 141,540 15.64 15.72 15.46 1,000 82,000 -2.8
28/05/2021
15.64
 49,900 15.59 16.08 15.55 100 0 0.0
27/05/2021
15.59
 57,410 15.68 15.90 13.52 0 0 0
26/05/2021
15.68
 94,300 16.08 16.08 15.64 0 0 0
25/05/2021
16.08
 52,300 16.03 16.30 15.86 400 2,500 -0.1
24/05/2021
16.03
 107,200 15.64 16.30 15.64 0 0 0
21/05/2021
15.64
 138,900 15.24 15.86 15.37 0 0 0
20/05/2021
15.24
 56,420 15.46 15.64 15.24 0 10 -0.0
19/05/2021
15.46
 113,834 15.42 15.68 15.42 0 0 0
18/05/2021
15.42
 57,106 15.50 15.55 15.24 0 100 -0.0
17/05/2021
15.50
 36,900 15.42 15.68 15.33 100 0 0.0
14/05/2021
15.42
 81,025 15.50 15.81 15.33 300 0 0.0
13/05/2021
15.50
 79,110 15.68 15.95 15.42 110 30,000 -1.0
12/05/2021
15.68
 87,832 15.81 15.81 15.28 200 0 0.0
11/05/2021
15.81
 56,900 15.50 16.30 15.46 600 9,000 -0.3
10/05/2021
15.50
 69,100 15.42 15.55 15.24 100 0 0.0
07/05/2021
15.42
 37,520 15.64 15.86 15.37 0 0 0
06/05/2021
15.64
 43,200 15.46 15.90 15.50 200 100 0.0
05/05/2021
15.46
 68,425 15.28 15.81 15.28 0 0 0
04/05/2021
15.28
 47,710 15.64 15.64 15.02 0 0 0
29/04/2021
15.64
 46,300 15.55 15.68 15.37 2,000 0 0.1
28/04/2021
15.55
 17,800 15.33 15.77 15.33 1,100 0 0.0
27/04/2021
15.33
 30,115 15.28 15.55 15.02 1,000 0 0.0
26/04/2021
15.28
 117,815 15.46 15.81 15.24 0 0 0
23/04/2021
15.46
 190,684 15.64 15.90 14.58 23,300 0 0.8
22/04/2021
15.64
 166,170 16.25 16.34 15.64 0 0 0
20/04/2021
16.25
 136,900 16.65 16.83 16.12 100 60 0.0
19/04/2021
16.65
 60,200 17.01 17.23 16.65 700 0 0.0
16/04/2021
17.01
 158,207 17.09 17.45 16.65 16,800 0 0.7
15/04/2021
17.09
 341,360 16.08 17.14 16.30 16,400 2,500 0.5
14/04/2021
16.08
 33,395 16.03 16.21 13.69 100 0 0.0
13/04/2021
16.03
 80,343 16.25 16.25 15.90 0 0 0
12/04/2021
16.25
 31,810 16.21 16.43 16.17 0 0 0
09/04/2021
16.21
 67,400 16.30 16.39 16.03 100 0 0.0
08/04/2021
16.30
 65,900 16.17 16.34 16.08 0 0 0
07/04/2021
16.17
 95,400 16.34 16.34 16.12 0 0 0
06/04/2021
16.34
 67,338 16.48 16.48 15.24 0 0 0
05/04/2021
16.48
 54,300 16.39 16.61 15.46 0 100 -0.0
02/04/2021
16.39
 48,085 16.34 16.74 16.21 0 0 0
01/04/2021
16.34
 81,448 16.21 16.34 16.08 3,000 0 0.1
31/03/2021
16.21
 45,155 16.17 16.34 16.03 100 0 0.0
30/03/2021
16.17
 37,573 16.03 16.25 15.81 100 0 0.0
29/03/2021
16.03
 163,815 16.03 16.30 15.46 900 0 0.0
26/03/2021
16.03
 152,700 16.08 16.34 15.50 0 0 0
25/03/2021
16.08
 241,520 16.39 16.65 15.72 100 5,000 -0.2
24/03/2021
16.39
 157,732 17.09 17.14 15.68 100 0 0.0
23/03/2021
17.09
 108,526 17.05 17.40 16.78 0 3,200 -0.1
22/03/2021
17.05
 156,876 17.36 17.67 16.92 200 1,100 -0.0
19/03/2021
17.36
 106,612 17.80 17.80 17.32 200 0 0.0
18/03/2021
17.80
 120,012 17.62 18.11 17.54 600 0 0.0
17/03/2021
17.62
 346,145 16.65 18.07 16.70 0 900 -0.0
16/03/2021
16.65
 135,671 16.48 16.70 16.39 0 0 0
15/03/2021
16.48
 90,790 16.56 16.74 16.43 0 0 0
12/03/2021
16.56
 92,801 16.61 17.01 16.48 0 0 0
11/03/2021
16.61
 306,399 15.90 16.92 16.12 900 0 0.0
10/03/2021
15.90
 57,800 15.99 15.99 15.81 0 0 0
09/03/2021
15.99
 77,010 16.17 16.17 15.81 0 1,000 -0.0
08/03/2021
16.17
 77,700 16.30 16.74 15.02 100 300 -0.0
05/03/2021
16.30
 89,950 16.56 16.56 15.99 300 0 0.0
04/03/2021
16.56
 173,692 16.43 16.70 15.86 1,200 0 0.0
03/03/2021
16.43
 276,992 15.64 16.87 15.59 600 15,000 -0.5
02/03/2021
15.64
 78,964 15.68 15.86 15.55 0 3,700 -0.1
01/03/2021
15.68
 110,629 15.59 16.08 15.46 700 100 0.0
26/02/2021
15.59
 116,170 15.59 15.59 15.33 600 0 0.0
25/02/2021
15.59
 74,980 15.46 15.90 15.50 300 0 0.0
24/02/2021
15.46
 115,973 15.64 16.08 15.42 1,000 200 0.0
23/02/2021
15.64
 154,497 15.68 15.90 15.37 100 0 0.0
22/02/2021
15.68
 150,815 16.12 16.34 15.33 0 3,000 -0.1
19/02/2021
16.12
 262,100 15.59 16.56 15.37 3,900 0 0.1
18/02/2021
15.59
 435,962 14.09 15.90 14.18 300 800 -0.0
17/02/2021
14.09
 379,430 12.41 14.18 12.54 100 400 -0.0
09/02/2021
12.41
 61,400 12.28 12.50 12.28 0 0 0
08/02/2021
12.28
 16,400 12.32 12.54 11.93 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |