Minh Phu Seafood JSC (MPC)

MPC
🏛️ Vietnam →
16,900.00
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 16,998.23 17,389.00 16,607.47 17,193.62 0.1M
2022-12-29 17,291.31 17,389.00 16,900.54 16,998.23 0.1M
2022-12-28 17,193.62 17,486.69 16,802.85 16,998.23 0.0M
2022-12-27 16,705.16 17,486.69 16,607.47 17,095.93 0.1M
2022-12-26 17,193.62 17,584.38 16,802.85 16,802.85 0.2M
2022-12-23 16,900.54 17,682.07 16,802.85 17,389.00 0.2M
2022-12-22 17,193.62 17,193.62 16,607.47 16,900.54 0.2M
2022-12-21 17,095.93 17,291.31 16,119.02 16,900.54 0.3M
2022-12-20 17,584.38 17,584.38 16,412.09 16,900.54 0.3M
2022-12-19 17,193.62 18,072.84 16,216.71 17,389.00 0.1M
2022-12-16 17,682.07 18,170.53 17,291.31 17,291.31 0.0M
2022-12-15 17,877.45 17,877.45 17,095.93 17,584.38 0.1M
2022-12-14 17,877.45 18,170.53 17,584.38 17,779.76 0.0M
2022-12-13 18,170.53 18,268.22 17,486.69 17,779.76 0.0M
2022-12-12 18,072.84 18,463.60 17,584.38 17,877.45 0.1M
2022-12-09 17,877.45 18,561.29 17,486.69 17,584.38 0.1M
2022-12-08 18,072.84 20,319.73 17,584.38 18,561.29 0.1M
2022-12-07 18,268.22 18,463.60 17,486.69 17,779.76 0.1M
2022-12-06 16,900.54 18,952.06 16,607.47 18,072.84 0.3M
2022-12-05 17,389.00 17,389.00 16,802.85 16,998.23 0.1M
2022-12-02 17,291.31 17,291.31 16,705.16 16,998.23 0.0M
2022-12-01 17,389.00 17,682.07 16,607.47 16,998.23 0.1M
2022-11-30 16,509.78 17,095.93 16,119.02 17,095.93 0.1M
2022-11-29 14,458.27 16,900.54 14,458.27 16,509.78 0.1M
2022-11-28 16,509.78 16,802.85 16,021.32 16,607.47 0.1M
2022-11-25 16,216.71 16,314.40 15,825.94 16,314.40 0.0M
2022-11-24 16,509.78 16,607.47 15,728.25 15,923.63 0.0M
2022-11-23 16,607.47 16,607.47 16,021.32 16,021.32 0.0M
2022-11-22 16,412.09 16,802.85 15,923.63 16,412.09 0.1M
2022-11-21 16,119.02 16,119.02 15,728.25 16,021.32 0.0M
2022-11-18 16,412.09 16,412.09 15,435.18 16,021.32 0.1M
2022-11-17 15,532.87 16,509.78 15,142.11 15,630.56 0.1M
2022-11-16 13,872.12 15,532.87 13,676.74 15,239.80 0.1M
2022-11-15 15,630.56 15,630.56 13,872.12 13,872.12 0.1M
2022-11-14 16,607.47 17,486.69 15,630.56 15,825.94 0.0M
2022-11-11 16,607.47 17,486.69 15,337.49 16,412.09 0.0M
2022-11-10 17,291.31 17,291.31 15,630.56 16,119.02 0.0M
2022-11-09 16,900.54 16,998.23 16,607.47 16,607.47 0.0M
2022-11-08 17,291.31 17,291.31 16,119.02 16,705.16 0.0M
2022-11-07 18,365.91 18,365.91 16,607.47 17,193.62 0.0M
2022-11-04 17,975.15 18,365.91 17,389.00 17,877.45 0.0M
2022-11-03 18,463.60 18,463.60 17,877.50 17,975.10 0.0M
2022-11-02 18,756.70 18,952.10 17,779.80 18,072.80 0.0M
2022-11-01 18,561.30 18,561.30 17,682.10 18,170.50 0.0M
2022-10-31 17,975.10 19,538.20 17,095.90 19,538.20 0.0M
2022-10-28 18,365.90 18,365.90 17,877.50 17,975.10 0.0M
2022-10-27 17,975.10 18,365.90 17,486.70 18,170.50 0.0M
2022-10-26 18,365.90 18,365.90 16,607.50 17,975.10 0.1M
2022-10-25 17,584.40 17,975.10 16,900.50 17,584.40 0.1M
2022-10-24 18,952.10 18,952.10 17,389.00 17,584.40 0.1M
2022-10-21 20,222.00 20,222.00 18,170.50 18,952.10 0.1M
2022-10-20 20,808.20 20,808.20 19,831.30 20,124.30 0.1M
2022-10-19 20,089.70 20,089.70 19,489.40 19,489.40 0.3M
2022-10-18 19,858.80 20,089.70 19,674.10 19,812.60 0.2M
2022-10-17 18,935.20 19,858.80 18,935.20 19,766.50 0.3M
2022-10-14 18,842.80 18,889.00 18,704.20 18,796.60 0.1M
2022-10-13 18,889.00 18,935.20 18,473.30 18,611.90 0.0M
2022-10-12 18,150.00 18,565.70 18,011.50 18,473.30 0.1M
2022-10-11 18,796.60 18,796.60 17,872.90 18,150.00 0.1M
2022-10-10 18,103.90 18,704.20 17,642.00 18,704.20 0.1M
2022-10-07 19,166.10 19,166.10 17,549.70 18,011.50 0.1M
2022-10-06 19,627.90 19,766.50 18,842.80 18,935.20 0.1M
2022-10-05 19,350.80 19,766.50 19,350.80 19,489.40 0.1M
2022-10-04 19,397.00 19,627.90 19,027.50 19,027.50 0.1M
2022-10-03 19,997.40 20,274.50 19,166.10 19,443.20 0.1M
2022-09-30 19,812.60 20,274.50 18,935.20 20,274.50 0.1M
2022-09-29 19,674.10 20,459.20 19,397.00 19,397.00 0.2M
2022-09-28 19,397.00 19,627.90 19,304.60 19,581.70 0.1M
2022-09-27 19,397.00 20,135.90 19,212.30 19,397.00 0.2M
2022-09-26 20,320.70 20,320.70 19,212.30 19,489.40 0.3M
2022-09-23 20,874.90 21,013.40 20,320.70 20,643.90 0.1M
2022-09-22 20,874.90 20,967.20 20,182.10 20,874.90 0.3M
2022-09-21 21,475.20 21,475.20 20,736.30 20,782.50 0.4M
2022-09-20 20,690.10 21,475.20 20,690.10 21,244.30 0.3M
2022-09-19 20,921.00 21,244.30 19,535.50 20,505.40 0.2M
2022-09-16 21,429.10 21,429.10 21,013.40 21,198.10 0.2M
2022-09-15 21,198.10 21,290.50 21,059.60 21,244.30 0.2M
2022-09-14 20,921.00 21,059.60 20,782.50 21,013.40 0.2M
2022-09-13 21,244.30 21,429.10 21,105.80 21,105.80 0.1M
2022-09-12 20,597.80 21,475.20 20,597.80 21,152.00 0.5M
2022-09-09 20,551.60 20,551.60 19,997.40 20,459.20 0.1M
2022-09-08 20,551.60 20,551.60 20,089.70 20,089.70 0.1M
2022-09-07 21,105.80 21,105.80 20,274.50 20,274.50 0.1M
2022-09-06 21,198.10 21,198.10 20,690.10 20,921.00 0.1M
2022-09-05 20,828.70 21,613.80 20,828.70 20,874.90 0.2M
2022-08-31 20,551.60 21,198.10 20,320.70 21,013.40 0.3M
2022-08-30 21,132.00 21,510.00 20,943.00 21,037.00 0.1M
2022-08-29 21,085.00 21,321.00 20,470.00 21,132.00 0.3M
2022-08-26 21,557.00 21,746.00 21,226.00 21,368.00 0.3M
2022-08-25 21,274.00 22,219.00 21,274.00 21,557.00 0.3M
2022-08-24 20,092.00 21,746.00 20,092.00 21,699.00 0.8M
2022-08-23 19,997.00 20,281.00 19,666.00 19,950.00 0.1M
2022-08-22 20,234.00 20,517.00 19,761.00 19,855.00 0.1M
2022-08-19 20,281.00 20,517.00 19,855.00 20,234.00 0.1M
2022-08-18 19,714.00 20,470.00 19,666.00 20,281.00 0.1M
2022-08-17 20,281.00 20,517.00 19,808.00 19,855.00 0.2M
2022-08-16 20,565.00 20,565.00 20,139.00 20,328.00 0.1M
2022-08-15 20,801.00 20,801.00 19,997.00 20,328.00 0.1M
2022-08-12 19,950.00 21,179.00 19,855.00 20,565.00 0.2M
2022-08-11 20,943.00 20,943.00 19,997.00 20,092.00 0.2M
2022-08-10 20,896.00 21,132.00 20,659.00 20,754.00 0.1M
2022-08-09 20,896.00 20,943.00 20,659.00 20,754.00 0.2M
2022-08-08 20,990.00 21,179.00 20,706.00 20,896.00 0.1M
2022-08-05 20,801.00 20,990.00 20,612.00 20,896.00 0.2M
2022-08-04 20,328.00 20,706.00 20,328.00 20,612.00 0.1M
2022-08-03 20,470.00 20,565.00 20,186.00 20,328.00 0.1M
2022-08-02 20,565.00 21,274.00 20,328.00 20,423.00 0.2M
2022-08-01 19,855.00 20,565.00 19,525.00 20,328.00 0.4M
2022-07-29 19,714.00 20,045.00 19,288.00 19,808.00 0.1M
2022-07-28 19,619.00 19,855.00 19,335.00 19,525.00 0.1M
2022-07-27 19,005.00 19,619.00 18,910.00 19,525.00 0.2M
2022-07-26 19,288.00 19,288.00 18,721.00 18,910.00 0.1M
2022-07-25 19,383.00 19,525.00 19,099.00 19,241.00 0.1M
2022-07-22 19,666.00 19,855.00 19,383.00 19,383.00 0.1M
2022-07-21 19,903.00 20,092.00 19,572.00 19,572.00 0.1M
2022-07-20 19,430.00 20,045.00 19,430.00 19,855.00 0.1M
2022-07-19 19,335.00 19,666.00 19,241.00 19,383.00 0.1M
2022-07-18 19,335.00 19,808.00 19,099.00 19,335.00 0.2M
2022-07-15 19,335.00 19,335.00 19,052.00 19,241.00 0.1M
2022-07-14 19,383.00 19,383.00 18,863.00 19,288.00 0.1M
2022-07-13 19,477.00 19,572.00 19,146.00 19,383.00 0.1M
2022-07-12 18,910.00 19,619.00 18,815.00 19,477.00 0.2M
2022-07-11 19,194.00 19,383.00 18,343.00 18,579.00 0.2M
2022-07-08 19,525.00 19,572.00 19,146.00 19,288.00 0.1M
2022-07-07 18,910.00 19,477.00 18,910.00 19,477.00 0.1M
2022-07-06 19,619.00 20,092.00 18,910.00 19,005.00 0.4M
2022-07-05 21,746.00 21,746.00 19,525.00 19,666.00 0.9M
2022-07-04 21,936.00 22,361.00 21,463.00 21,463.00 0.2M
2022-07-01 22,597.00 22,597.00 21,557.00 22,172.00 0.2M
2022-06-30 22,219.00 22,692.00 21,841.00 22,692.00 0.3M
2022-06-29 22,456.00 22,692.00 21,983.00 22,219.00 0.4M
2022-06-28 22,787.00 23,401.00 22,219.00 22,597.00 0.8M
2022-06-27 22,456.00 23,117.00 22,125.00 22,881.00 0.4M
2022-06-24 22,266.00 23,165.00 21,841.00 21,888.00 0.4M
2022-06-23 20,896.00 22,408.00 20,612.00 22,314.00 0.7M
2022-06-22 22,928.00 23,354.00 21,274.00 21,368.00 0.4M
2022-06-21 24,157.00 24,205.00 22,456.00 22,928.00 0.5M
2022-06-20 22,976.00 24,536.00 22,692.00 24,205.00 1.3M
2022-06-17 22,219.00 23,023.00 22,125.00 22,976.00 0.4M
2022-06-16 22,645.00 23,448.00 22,456.00 22,928.00 0.5M
2022-06-15 22,219.00 22,692.00 21,746.00 22,314.00 0.3M
2022-06-14 20,801.00 22,503.00 20,801.00 22,456.00 0.4M
2022-06-13 23,070.00 23,070.00 20,896.00 21,179.00 0.7M
2022-06-10 23,117.00 23,827.00 22,219.00 22,597.00 0.6M
2022-06-09 23,637.00 23,968.00 22,739.00 23,117.00 0.6M
2022-06-08 22,219.00 24,110.00 22,219.00 23,637.00 0.9M
2022-06-07 21,037.00 22,456.00 20,801.00 22,408.00 0.9M
2022-06-06 20,565.00 21,368.00 20,139.00 21,037.00 1.0M
2022-06-03 20,281.00 20,517.00 19,383.00 20,045.00 0.2M
2022-06-02 20,092.00 20,470.00 20,045.00 20,139.00 0.1M
2022-06-01 19,855.00 20,612.00 19,383.00 20,139.00 0.3M
2022-05-31 19,335.00 20,801.00 19,335.00 19,855.00 0.2M
2022-05-30 19,383.00 19,430.00 19,146.00 19,335.00 0.1M
2022-05-27 19,052.00 19,666.00 19,052.00 19,430.00 0.2M
2022-05-26 19,572.00 19,572.00 18,721.00 19,146.00 0.1M
2022-05-25 18,201.00 19,288.00 18,201.00 19,241.00 0.4M
2022-05-24 18,579.00 18,579.00 17,964.00 18,201.00 0.1M
2022-05-23 18,201.00 18,721.00 17,870.00 18,390.00 0.1M
2022-05-20 18,343.00 18,343.00 17,917.00 18,201.00 0.1M
2022-05-19 18,201.00 18,437.00 18,106.00 18,343.00 0.1M
2022-05-18 18,910.00 18,910.00 18,201.00 18,295.00 0.1M
2022-05-17 17,964.00 18,863.00 17,728.00 18,437.00 0.3M
2022-05-16 18,437.00 18,437.00 17,492.00 17,681.00 0.1M
2022-05-13 17,964.00 18,768.00 17,019.00 17,492.00 0.2M
2022-05-12 18,910.00 19,855.00 17,870.00 18,437.00 0.2M
2022-05-11 18,815.00 19,099.00 18,248.00 18,532.00 0.1M
2022-05-10 17,964.00 18,674.00 17,492.00 18,532.00 0.1M
2022-05-09 19,335.00 19,335.00 17,823.00 17,870.00 0.2M
2022-05-06 19,288.00 19,808.00 18,863.00 19,572.00 0.2M
2022-05-05 20,092.00 20,328.00 19,288.00 19,383.00 0.2M
2022-05-04 20,281.00 20,328.00 19,194.00 19,761.00 0.2M
2022-04-29 18,579.00 20,754.00 18,437.00 20,754.00 0.3M
2022-04-28 18,532.00 18,863.00 18,248.00 18,579.00 0.1M
2022-04-27 18,437.00 18,863.00 17,964.00 18,532.00 0.2M
2022-04-26 17,964.00 18,437.00 15,837.00 18,295.00 0.2M
2022-04-25 19,619.00 19,666.00 17,492.00 18,768.00 0.4M
2022-04-22 20,139.00 21,274.00 19,052.00 19,430.00 0.3M
2022-04-21 20,801.00 21,132.00 19,950.00 20,801.00 0.4M
2022-04-20 21,274.00 21,746.00 20,517.00 21,085.00 0.6M
2022-04-19 22,456.00 22,645.00 21,274.00 21,274.00 0.8M
2022-04-18 22,550.00 23,354.00 22,361.00 22,597.00 0.5M
2022-04-15 22,219.00 22,881.00 22,219.00 22,692.00 0.8M
2022-04-14 21,936.00 22,456.00 21,746.00 22,219.00 0.6M
2022-04-13 21,416.00 22,172.00 21,368.00 21,983.00 0.7M
2022-04-12 20,801.00 22,456.00 20,375.00 21,652.00 0.8M
2022-04-08 21,037.00 21,274.00 20,801.00 20,943.00 0.6M
2022-04-07 20,754.00 21,179.00 20,754.00 20,990.00 0.7M
2022-04-06 20,801.00 20,801.00 20,423.00 20,754.00 0.3M
2022-04-05 20,801.00 20,990.00 20,375.00 20,896.00 0.3M
2022-04-04 20,328.00 21,179.00 20,328.00 20,801.00 0.4M
2022-04-01 20,375.00 20,706.00 19,855.00 20,375.00 0.6M
2022-03-31 20,754.00 20,754.00 20,139.00 20,470.00 0.4M
2022-03-30 20,943.00 21,510.00 20,281.00 20,706.00 0.5M
2022-03-29 20,328.00 21,463.00 20,328.00 20,706.00 0.6M
2022-03-28 19,477.00 20,990.00 19,430.00 20,801.00 1.7M
2022-03-25 19,477.00 19,572.00 19,383.00 19,477.00 0.3M
2022-03-24 19,525.00 19,619.00 19,335.00 19,572.00 0.4M
2022-03-23 19,477.00 20,281.00 19,477.00 19,525.00 0.6M
2022-03-22 19,383.00 19,572.00 19,288.00 19,383.00 0.2M
2022-03-21 19,477.00 19,525.00 19,241.00 19,383.00 0.2M
2022-03-18 19,525.00 19,525.00 19,241.00 19,477.00 0.1M
2022-03-17 19,477.00 19,525.00 19,194.00 19,525.00 0.2M
2022-03-16 19,525.00 19,666.00 19,335.00 19,477.00 0.2M
2022-03-15 19,761.00 19,761.00 19,241.00 19,619.00 0.2M
2022-03-14 20,328.00 20,328.00 19,430.00 19,619.00 0.3M
2022-03-11 20,045.00 20,943.00 19,855.00 20,092.00 0.7M
2022-03-10 19,572.00 21,226.00 19,430.00 20,092.00 0.8M
2022-03-09 19,714.00 19,903.00 19,052.00 19,477.00 0.2M
2022-03-08 20,328.00 20,328.00 19,666.00 19,666.00 0.2M
2022-03-07 20,612.00 20,612.00 20,234.00 20,375.00 0.2M
2022-03-04 20,565.00 20,943.00 20,517.00 20,612.00 0.2M
2022-03-03 19,808.00 20,990.00 19,808.00 20,565.00 0.6M
2022-03-02 19,714.00 20,092.00 19,572.00 19,855.00 0.2M
2022-03-01 19,099.00 19,808.00 19,099.00 19,714.00 0.1M
2022-02-28 19,619.00 19,619.00 18,910.00 19,288.00 0.3M
2022-02-25 19,950.00 20,281.00 19,383.00 19,855.00 0.1M
2022-02-24 20,092.00 20,092.00 19,146.00 19,997.00 0.2M
2022-02-23 20,045.00 20,375.00 19,666.00 20,092.00 0.2M
2022-02-22 20,139.00 20,139.00 19,572.00 19,808.00 0.2M
2022-02-21 19,619.00 20,565.00 19,525.00 20,139.00 0.2M
2022-02-18 19,383.00 19,666.00 19,383.00 19,619.00 0.1M
2022-02-17 19,997.00 19,997.00 19,619.00 19,619.00 0.1M
2022-02-16 19,855.00 19,997.00 19,619.00 19,714.00 0.1M
2022-02-15 19,619.00 19,950.00 19,383.00 19,714.00 0.1M
2022-02-14 19,761.00 19,950.00 19,241.00 19,619.00 0.3M
2022-02-11 19,619.00 19,666.00 19,146.00 19,619.00 0.1M
2022-02-10 19,761.00 20,045.00 19,288.00 19,288.00 0.1M
2022-02-09 19,761.00 19,761.00 19,383.00 19,430.00 0.1M
2022-02-08 18,910.00 19,714.00 18,910.00 19,383.00 0.1M
2022-02-07 18,626.00 19,335.00 18,579.00 18,768.00 0.0M
2022-01-28 18,815.00 18,815.00 18,106.00 18,390.00 0.0M
2022-01-27 18,484.00 18,532.00 18,154.00 18,154.00 0.0M
2022-01-26 17,964.00 18,579.00 17,964.00 18,390.00 0.1M
2022-01-25 18,390.00 19,241.00 18,012.00 18,343.00 0.1M
2022-01-24 19,194.00 19,241.00 18,059.00 18,059.00 0.1M
2022-01-21 19,430.00 19,808.00 18,910.00 18,957.00 0.1M
2022-01-20 19,525.00 19,572.00 19,146.00 19,288.00 0.1M
2022-01-19 19,572.00 19,572.00 18,863.00 19,241.00 0.1M
2022-01-18 19,241.00 19,572.00 18,674.00 18,721.00 0.1M
2022-01-17 19,335.00 19,903.00 18,815.00 18,910.00 0.2M
2022-01-14 19,714.00 20,328.00 19,335.00 19,714.00 0.1M
2022-01-13 20,092.00 20,754.00 19,383.00 19,383.00 0.2M
2022-01-12 19,903.00 20,517.00 19,761.00 19,997.00 0.2M
2022-01-11 20,139.00 21,226.00 19,997.00 20,234.00 0.1M
2022-01-10 20,565.00 20,565.00 19,666.00 19,903.00 0.3M
2022-01-07 20,754.00 20,801.00 20,423.00 20,423.00 0.1M
2022-01-06 20,990.00 21,226.00 20,801.00 20,848.00 0.2M
2022-01-05 20,234.00 21,699.00 20,092.00 21,085.00 0.5M
2022-01-04 19,950.00 20,281.00 19,950.00 20,234.00 0.3M