CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.30
0.10
(0.66%)
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
(2024-10-21) 		-0.50 -3.16% 1,163,456 355,100 5.7
15.30
16.30
15.40
2 tháng
(2024-09-23) 		-1 -6.13% 2,209,088 209,200 3.4
15.30
16.30
15.40
3 tháng
(2024-08-22) 		-1.70 -10% 3,217,249 259,100 4.2
15.30
17
15.40
6 tháng
(2024-05-24) 		-2.30 -13.07% 13,827,951 -372,200 -6.2
15.30
18.90
15.40
12 tháng
(2023-11-27) 		-1.50 -8.94% 28,234,198 323,640 6.4
15.30
18.90
15.40
24 tháng
(2022-12-01) 		-1.70 -9.99% 83,518,945 3,840,763 70.7
15.30
19.64
15.40
36 tháng
(2021-12-06) 		-4.53 -22.85% 113,554,051 4,964,614 117.0
13.87
23.65
15.40
60 tháng
(2019-12-17) 		7.30 91.22% 183,688,404 4,299,316 100.7
7.40
23.65
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
15.30
 15,000 15.10 15.40 15.10 0 0 0
20/11/2024
15.40
 6,400 15.40 15.40 15.20 0 0 0
19/11/2024
15.30
 78,700 15.50 15.50 14.70 0 0 0
18/11/2024
15.50
 41,700 15.50 15.60 15.40 0 0 0
15/11/2024
15.50
 19,900 15.40 15.60 15.30 0 0 0
14/11/2024
15.50
 14,231 15.70 15.80 15.50 0 0 0
13/11/2024
15.50
 44,000 15.80 15.80 15.50 0 1,000 -0.0
12/11/2024
15.70
 16,810 15.80 15.80 15.70 100 0 0.0
11/11/2024
15.80
 11,925 15.90 15.90 15.70 0 0 0
08/11/2024
15.90
 18,315 15.70 15.90 15.70 200 0 0.0
07/11/2024
15.90
 28,400 15.80 16 15.60 100 0 0.0
06/11/2024
15.90
 17,000 15.90 15.90 15.70 0 0 0
05/11/2024
15.80
 19,474 15.80 15.80 15.60 0 0 0
04/11/2024
15.70
 6,613 15.70 15.80 15.70 0 0 0
01/11/2024
16
 32,210 16 16.10 15.70 0 6,000 -0.1
31/10/2024
16
 114,530 16.10 16.20 15.70 67,500 0 1.1
30/10/2024
16.20
 147,707 16.10 16.20 15.80 86,300 0 1.4
29/10/2024
16.10
 64,508 16 16.10 15.80 9,400 0 0.2
28/10/2024
15.90
 31,120 16.10 16.40 15.70 1,000 0 0.0
25/10/2024
16.30
 53,300 16.40 16.40 16 28,700 0 0.5
24/10/2024
16.30
 283,313 15.90 16.40 15.90 81,100 0 1.3
23/10/2024
15.90
 31,900 15.80 15.90 15.70 21,500 0 0.3
22/10/2024
15.90
 61,800 15.80 15.90 15.70 58,100 0 0.9
21/10/2024
15.80
 26,000 15.90 15.90 15.80 13,100 5,000 0.1
18/10/2024
15.70
 30,000 15.80 16.20 15.70 300 15,500 -0.2
17/10/2024
15.80
 71,260 15.80 15.80 15.60 25,700 30,800 -0.1
16/10/2024
15.80
 147,900 15.70 15.80 15.60 0 120,500 -1.9
15/10/2024
15.70
 18,431 15.60 15.80 15.50 300 1,000 -0.0
14/10/2024
15.60
 28,400 15.60 15.80 15.60 700 100 0.0
11/10/2024
15.60
 35,658 15.80 15.80 15.50 500 0 0.0
10/10/2024
15.80
 41,109 15.80 15.80 15.60 200 0 0.0
09/10/2024
15.80
 11,510 15.80 15.80 15.60 300 0 0.0
08/10/2024
15.70
 16,215 15.60 15.80 15.60 400 0 0.0
07/10/2024
15.80
 71,672 15.80 15.90 15.40 100 100 0
04/10/2024
15.80
 52,210 15.80 15.90 15.50 300 0 0.0
03/10/2024
15.80
 74,200 16 16.10 15.70 3,200 6,800 -0.1
02/10/2024
16
 62,230 16 16.10 16 30,000 11,200 0.3
01/10/2024
16.10
 102,340 16 16.20 16 4,100 29,300 -0.4
30/09/2024
16
 52,900 16.20 16.20 16 2,100 0 0.0
27/09/2024
16.10
 42,055 16.20 16.20 16 1,100 0 0.0
26/09/2024
16.20
 30,018 16 16.20 16 0 0 0
25/09/2024
16.20
 89,202 16.20 16.30 16.10 0 0 0
24/09/2024
16.30
 31,609 16.20 16.30 16.20 0 0 0
23/09/2024
16.30
 36,713 16.30 16.30 16.10 100 0 0.0
20/09/2024
16.20
 81,940 16.30 16.30 16.10 10,100 0 0.2
19/09/2024
16.30
 47,328 16.30 16.30 16.20 0 0 0
18/09/2024
16.40
 44,941 16.30 16.40 16.10 200 0 0.0
17/09/2024
16.10
 15,152 16.30 16.50 16.10 1,000 0 0.0
16/09/2024
16
 62,107 16.30 16.30 16 400 0 0.0
13/09/2024
16.30
 16,400 16.30 16.40 16.20 0 0 0
12/09/2024
16.40
 31,221 16.50 16.50 16.20 200 0 0.0
11/09/2024
16.20
 80,459 16.50 16.50 16.10 0 0 0
10/09/2024
16.50
 40,736 16.70 16.70 16.40 0 0 0
09/09/2024
16.70
 98,216 16.60 16.80 16.30 0 0 0
06/09/2024
16.80
 14,924 16.90 16.90 16.70 100 0 0.0
05/09/2024
16.90
 93,689 16.90 16.90 16.70 0 0 0
04/09/2024
16.90
 22,401 16.70 17 16.70 0 0 0
30/08/2024
17
 35,100 16.90 17 16.70 5,300 0 0.1
29/08/2024
17
 29,100 16.90 17 16.80 8,500 0 0.1
28/08/2024
16.80
 111,124 16.90 17 16.70 5,900 0 0.1
27/08/2024
16.90
 47,110 16.90 16.90 16.60 800 0 0.0
26/08/2024
16.90
 52,000 16.90 17 16.80 12,200 1,000 0.2
23/08/2024
16.90
 36,910 16.90 17.10 16.80 1,100 2,000 -0.0
22/08/2024
17
 47,303 17 17 16.80 7,100 0 0.1
21/08/2024
17
 105,015 16.90 17.10 16.80 9,200 10,000 -0.0
20/08/2024
17.10
 159,575 16.90 17.10 16.90 10,000 75,900 -1.1
19/08/2024
17
 40,140 17 17 16.80 0 1,000 -0.0
16/08/2024
17
 228,542 16.80 17 16.70 100 0 0.0
15/08/2024
16.80
 36,101 17.10 17.10 16.70 21,800 0 0.4
14/08/2024
17.10
 46,009 17.10 17.20 16.90 200 0 0.0
13/08/2024
17.10
 34,567 17.20 17.20 16.80 2,400 0 0.0
12/08/2024
17.20
 40,800 17 17.20 16.90 800 0 0.0
09/08/2024
17.20
 61,321 17.20 17.30 16 700 0 0.0
08/08/2024
17.30
 119,542 17.20 17.30 16.90 0 700 -0.0
07/08/2024
17.20
 30,084 17 17.20 16.80 3,000 0 0.1
06/08/2024
17.20
 41,416 16.70 17.20 16.70 100 0 0.0
05/08/2024
16.90
 57,881 17.10 17.40 16.50 100 0 0.0
02/08/2024
17.40
 124,617 17.20 17.60 17 97,900 1,500 1.7
01/08/2024
17.20
 83,142 17.50 17.50 16.90 0 0 0
31/07/2024
17.50
 28,536 16.90 17.50 16.90 6,900 0 0.1
30/07/2024
17.40
 45,906 17.20 17.40 16.90 20,100 0 0.3
29/07/2024
17.40
 42,800 17.10 17.40 16.60 0 0 0
26/07/2024
17.30
 27,730 17 17.30 17 0 0 0
25/07/2024
17.20
 23,700 17.40 17.50 17.10 100 0 0.0
24/07/2024
17.50
 46,394 17.40 17.60 16.70 4,100 0 0.1
23/07/2024
17.40
 61,301 17.30 17.80 17.10 2,000 0 0.0
22/07/2024
17.70
 85,713 17.80 18.10 17.20 9,900 0 0.2
19/07/2024
17.80
 93,924 18.10 18.30 17.60 23,000 0 0.4
18/07/2024
17.90
 51,410 17.40 18.30 17.40 18,000 900 0.3
17/07/2024
17.90
 164,590 18.30 18.40 17.40 38,600 0 0.7
16/07/2024
18.30
 271,029 17.90 18.30 17.90 0 156,300 -2.8
15/07/2024
18
 155,130 18.20 18.50 17.80 0 55,600 -1.0
12/07/2024
18.40
 101,600 18.30 18.50 18.10 100 0 0.0
11/07/2024
18.50
 53,651 18.40 18.60 18.30 3,100 0 0.1
10/07/2024
18.50
 349,031 18.50 18.70 18.20 12,000 0 0.2
09/07/2024
18.50
 124,920 18.50 18.60 18.10 12,200 200 0.2
08/07/2024
18.40
 88,350 18.30 18.50 18.10 8,300 0 0.2
05/07/2024
18.40
 66,639 18.30 18.70 18.20 7,100 0 0.1
04/07/2024
18.50
 286,275 18.30 19.40 18.30 32,000 0 0.6
03/07/2024
18.30
 62,721 18.10 18.40 18.10 11,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |