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)
16/08/2023
17.94
 325,836 17.85 18.13 17.67 0 0 0
15/08/2023
17.76
 191,969 17.67 17.85 17.39 0 0 0
14/08/2023
17.67
 263,667 17.94 17.94 17.48 0 0 0
11/08/2023
17.76
 341,028 18.40 18.40 17.39 0 0 0
10/08/2023
18.40
 607,400 18.13 18.58 18.03 0 0 0
09/08/2023
18.13
 930,413 17.94 18.58 17.67 0 0 0
08/08/2023
17.85
 644,965 17.58 17.94 17.58 0 0 0
07/08/2023
17.48
 1,106,108 16.75 17.67 16.75 0 0 0
04/08/2023
16.75
 234,200 17.03 17.03 16.66 0 0 0
03/08/2023
16.84
 259,901 16.66 16.94 16.66 0 0 0
02/08/2023
16.29
 43,400 16.39 16.39 16.11 0 0 0
01/08/2023
16.75
 90,079 17.21 17.39 16.57 0 0 0
31/07/2023
17.12
 599,127 17.21 17.30 16.84 0 0 0
28/07/2023
17.12
 234,821 17.12 17.30 17.03 0 0 0
27/07/2023
12.72
 600 12.82 12.82 12.63 0 0 0
26/07/2023
17.30
 257,273 17.48 17.58 17.03 0 0 0
25/07/2023
17.48
 319,552 17.48 17.58 17.12 0 0 0
24/07/2023
17.48
 691,726 17.30 17.76 17.30 0 0 0
21/07/2023
17.30
 603,819 16.94 17.39 16.75 0 0 0
20/07/2023
16.94
 740,322 16.48 16.94 16.48 0 0 0
19/07/2023
16.39
 189,657 16.57 16.66 16.39 0 0 0
18/07/2023
16.48
 132,130 16.75 16.75 16.48 0 0 0
17/07/2023
16.66
 217,813 16.75 16.84 16.57 0 0 0
14/07/2023
16.66
 314,312 16.66 16.84 16.48 0 0 0
13/07/2023
16.57
 336,241 16.48 16.57 16.39 0 0 0
12/07/2023
16.48
 176,814 16.48 16.57 16.29 0 0 0
11/07/2023
16.57
 142,901 16.48 16.66 16.39 0 0 0
10/07/2023
17.76
 253,418 17.48 17.85 17.30 0 0 0
07/07/2023
16.39
 494,363 16.20 16.57 16.11 0 0 0
06/07/2023
16.29
 247,150 16.48 16.57 16.11 0 0 0
05/07/2023
16.48
 182,300 16.57 16.57 16.39 0 0 0
04/07/2023
16.66
 191,406 16.66 16.66 16.48 0 0 0
03/07/2023
16.66
 464,900 16.39 16.66 16.20 0 0 0
30/06/2023
12.72
 600 12.82 12.82 12.63 0 0 0
29/06/2023
16.57
 326,218 16.48 16.66 16.20 0 0 0
28/06/2023
16.48
 368,430 16.66 16.75 16.39 0 0 0
27/06/2023
16.66
 319,466 16.75 16.75 16.48 0 0 0
26/06/2023
16.75
 171,857 16.75 16.84 16.57 0 0 0
23/06/2023
16.66
 356,102 16.75 16.94 16.48 0 0 0
22/06/2023
16.66
 347,900 16.66 16.94 16.66 0 0 0
21/06/2023
16.84
 404,860 16.94 16.94 16.57 0 0 0
20/06/2023
12.72
 600 12.82 12.82 12.63 0 0 0
19/06/2023
17.03
 186,094 16.94 17.12 16.75 0 0 0
16/06/2023
17.21
 493,090 16.94 17.21 16.75 0 0 0
15/06/2023
16.94
 246,888 17.03 17.12 16.66 0 0 0
14/06/2023
17.03
 637,600 16.75 17.03 16.66 0 0 0
13/06/2023
12.72
 600 12.82 12.82 12.63 0 0 0
12/06/2023
16.75
 403,551 16.66 16.75 16.39 0 0 0
09/06/2023
16.75
 283,627 16.57 16.75 16.48 0 0 0
08/06/2023
16.57
 470,069 16.66 16.94 16.57 0 0 0
07/06/2023
16.84
 615,730 16.84 16.84 16.48 0 0 0
06/06/2023
16.75
 542,685 16.57 17.03 16.57 0 0 0
05/06/2023
16.75
 1,529,133 16.11 16.94 15.93 0 0 0
02/06/2023
16.11
 454,249 16.02 16.11 15.75 0 0 0
01/06/2023
15.93
 186,408 15.93 16.20 15.75 0 0 0
31/05/2023
16.20
 116,214 15.93 16.20 15.84 0 0 0
30/05/2023
16.20
 69,907 16.11 16.29 15.84 0 0 0
29/05/2023
16.11
 159,029 15.93 16.29 15.93 0 0 0
26/05/2023
15.84
 132,200 15.84 15.93 15.56 0 0 0
25/05/2023
15.93
 100,200 16.11 16.11 15.84 0 0 0
24/05/2023
16.02
 82,077 16.39 16.48 16.02 0 0 0
23/05/2023
16.20
 93,200 16.20 16.48 16.11 0 0 0
22/05/2023
16.20
 122,850 16.48 16.48 16.02 0 0 0
19/05/2023
16.39
 386,705 16.29 16.57 16.11 0 0 0
18/05/2023
16.20
 168,110 16.11 16.29 16.02 0 0 0
17/05/2023
16.39
 479,719 16.11 16.39 15.93 0 0 0
16/05/2023
16.02
 88,501 16.11 16.20 15.93 0 0 0
15/05/2023
16.11
 141,105 16.11 16.20 15.93 0 0 0
12/05/2023
16.11
 153,101 15.93 16.20 15.93 0 0 0
11/05/2023
16.11
 139,821 16.20 16.39 15.93 0 0 0
10/05/2023
16.20
 315,030 16.02 16.29 15.93 0 0 0
09/05/2023
15.93
 134,783 15.84 16.02 15.75 0 0 0
08/05/2023
15.84
 252,648 16.39 16.39 15.75 0 0 0
05/05/2023
16.57
 144,311 16.75 17.03 16.48 0 0 0
04/05/2023
17.12
 132,905 17.21 17.39 16.57 0 0 0
28/04/2023
17.39
 160,200 17.67 17.67 16.94 0 0 0
27/04/2023
17.67
 198,000 17.39 18.13 17.12 0 0 0
26/04/2023
17.39
 162,021 17.30 17.67 16.84 0 0 0
25/04/2023
17.48
 442,526 16.66 17.58 16.66 0 0 0
24/04/2023
16.66
 341,509 16.29 16.94 16.29 0 0 0
21/04/2023
16.48
 69,600 16.11 16.66 16.11 0 0 0
20/04/2023
16.29
 143,900 16.48 16.57 16.11 0 0 0
19/04/2023
16.29
 107,344 16.57 16.66 16.29 0 0 0
18/04/2023
16.66
 130,880 16.57 16.75 16.48 0 0 0
17/04/2023
16.48
 87,926 16.29 17.30 16.29 0 0 0
14/04/2023
16.48
 209,318 16.75 16.84 16.29 0 0 0
13/04/2023
16.75
 639,115 16.29 16.75 16.20 0 0 0
12/04/2023
16.29
 174,514 16.02 16.29 15.93 0 0 0
11/04/2023
15.75
 141,552 15.56 16.02 15.20 0 0 0
10/04/2023
17.67
 148,500 17.76 18.03 16.48 0 0 0
07/04/2023
16.66
 191,406 16.66 16.66 16.48 0 0 0
06/04/2023
15.75
 251,361 15.47 15.93 15.47 0 0 0
05/04/2023
17.12
 132,905 17.21 17.39 16.57 0 0 0
04/04/2023
15.56
 83,700 15.47 15.56 15.29 0 0 0
03/04/2023
16.11
 31,817 16.02 16.11 15.75 0 0 0
31/03/2023
15.75
 70,400 15.56 15.75 15.38 0 0 0
30/03/2023
15.56
 65,945 15.47 15.75 15.38 0 0 0
29/03/2023
15.56
 146,060 15.38 15.56 15.20 0 0 0
28/03/2023
15.20
 30,500 15.38 15.56 15.20 0 0 0
27/03/2023
15.38
 43,520 15.29 15.47 15.20 0 0 0

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