CTCP Tập đoàn Thủy sản Minh Phú (mpc)

15.90
0.20
(1.27%)
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
(2026-05-13) 		-0.30 -1.86% 483,300 53,900 0
15.60
16.20
15.90
2 tháng
(2026-04-13) 		-0.20 -1.25% 1,779,100 511,300 0
15.60
16.40
15.90
3 tháng
(2026-03-16) 		-0.60 -3.66% 2,762,800 511,500 0.1
15.50
16.40
15.90
6 tháng
(2025-12-15) 		-0.55 -3.37% 10,130,800 1,792,000 21.9
15.50
19.40
15.90
12 tháng
(2025-06-17) 		1.32 9.12% 36,554,700 4,226,300 66.6
12.81
19.40
15.90
24 tháng
(2024-06-24) 		-1.54 -8.86% 59,359,014 1,318,640 61.4
8.96
19.40
15.90
36 tháng
(2023-06-28) 		-0.68 -4.11% 113,445,355 2,877,543 90.7
8.96
19.40
15.90
60 tháng
(2021-07-08) 		0.28 1.79% 183,142,400 5,778,553 168.4
8.96
22.16
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
17.03
 42,910 16.84 17.21 16.39 1,100 500 0.0
26/10/2022
16.84
 50,300 16.48 17.21 15.56 500 0 0.0
25/10/2022
16.48
 57,900 16.48 16.84 15.84 600 0 0.0
24/10/2022
16.48
 72,100 17.76 17.76 16.29 1,100 0 0.0
21/10/2022
17.76
 96,300 18.86 18.95 17.03 500 0 0.0
20/10/2022: Cổ tức tiền mặt tỉ lệ: 23%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
20/10/2022
18.86
 71,300 18.26 19.50 18.58 1,400 0 0.0
19/10/2022
18.26
 134,030 18.57 18.83 18.26 600 0 0.0
18/10/2022
18.57
 112,600 18.52 18.83 18.44 0 0 0
17/10/2022
18.52
 129,602 17.61 18.61 17.74 100 300 -0.0
14/10/2022
17.61
 43,100 17.44 17.70 17.53 1,000 0 0.0
13/10/2022
17.44
 21,400 17.31 17.74 17.31 0 0 0
12/10/2022
17.31
 30,770 17.01 17.40 16.88 3,000 100 0.1
11/10/2022
17.01
 45,000 17.53 17.61 16.75 0 0 0
10/10/2022
17.53
 33,153 16.88 17.53 16.53 100 0 0.0
07/10/2022
16.88
 71,502 17.74 17.96 16.45 1,300 700 0.0
06/10/2022
17.74
 41,020 18.26 18.52 17.66 800 0 0.0
05/10/2022
18.26
 26,700 17.83 18.52 18.13 0 0 0
04/10/2022
17.83
 26,152 18.22 18.39 17.83 1,200 0 0.1
03/10/2022
18.22
 42,350 19.00 19.00 17.96 100 0 0.0
30/09/2022
19.00
 72,166 18.18 19.00 17.74 1,220 0 0.1
29/09/2022
18.18
 104,734 18.35 19.17 18.18 6,800 0 0.3
28/09/2022
18.35
 45,600 18.18 18.39 18.09 200 0 0.0
27/09/2022
18.18
 93,630 18.26 18.87 18.00 220 0 0.0
26/09/2022
18.26
 172,700 19.34 19.34 18.00 100 0 0.0
23/09/2022
19.34
 71,900 19.56 19.69 19.04 100 0 0.0
22/09/2022
19.56
 143,420 19.47 19.65 18.91 2,100 100 0.1
21/09/2022
19.47
 195,282 19.91 20.12 19.43 0 0 0
20/09/2022
19.91
 154,193 19.21 20.12 19.39 0 5,300 -0.2
19/09/2022
19.21
 77,602 19.86 19.91 18.31 0 0 0
16/09/2022
19.86
 117,384 19.91 20.08 19.69 1,300 0 0.1
15/09/2022
19.91
 115,424 19.69 19.95 19.73 10 0 0.0
14/09/2022
19.69
 94,469 19.78 19.78 19.47 0 0 0
13/09/2022
19.78
 66,310 19.82 20.08 19.78 0 100 -0.0
12/09/2022
19.82
 231,198 19.17 20.12 19.30 50 900 -0.0
09/09/2022
19.17
 61,400 18.83 19.26 18.74 600 0 0.0
08/09/2022
18.83
 58,100 19.00 19.26 18.83 100 0 0.0
07/09/2022
19.00
 74,300 19.60 19.78 19.00 500 0 0.0
06/09/2022
19.60
 48,200 19.56 19.86 19.39 100 2,000 -0.1
05/09/2022
19.56
 80,501 19.69 20.25 19.52 2,300 200 0.1
31/08/2022
19.69
 131,926 19.26 19.86 19.04 1,100 0 0.0
30/08/2022
19.26
 50,500 19.34 19.69 19.17 100 0 0.0
29/08/2022
19.34
 131,900 19.56 19.56 18.74 15,400 0 0.7
26/08/2022
19.56
 147,300 19.73 19.91 19.43 500 0 0.0
25/08/2022
19.73
 165,317 19.86 20.34 19.47 700 0 0.0
24/08/2022
19.86
 391,450 18.26 19.91 18.39 19,800 300 0.9
23/08/2022
18.26
 68,200 18.18 18.57 18.00 0 0 0
22/08/2022
18.18
 34,827 18.52 18.78 18.09 0 0 0
19/08/2022
18.52
 32,926 18.57 18.78 18.18 100 200 -0.0
18/08/2022
18.57
 56,460 18.18 18.74 18.00 21,700 100 0.9
17/08/2022
18.18
 84,230 18.61 18.78 18.13 500 0 0.0
16/08/2022
18.61
 30,000 18.61 18.83 18.44 100 200 -0.0
15/08/2022
18.61
 59,240 18.83 19.04 18.31 100 0 0.0
12/08/2022
18.83
 78,600 18.39 19.39 18.18 1,200 0 0.1
11/08/2022
18.39
 100,900 19.00 19.17 18.31 0 0 0
10/08/2022
19.00
 36,000 19.00 19.34 18.91 7,900 0 0.3
09/08/2022
19.00
 88,140 19.13 19.17 18.91 51,100 1,000 2.2
08/08/2022
19.13
 67,203 19.13 19.39 18.96 19,300 0 0.9
05/08/2022
19.13
 84,727 18.87 19.21 18.87 60,500 0 2.7
04/08/2022
18.87
 70,012 18.61 18.96 18.61 54,600 0 2.4
03/08/2022
18.61
 60,238 18.70 18.83 18.48 14,700 200 0.6
02/08/2022
18.70
 97,308 18.61 19.47 18.61 72,200 0 3.1
01/08/2022
18.61
 219,212 18.13 18.83 17.87 115,300 0 4.9
29/07/2022
18.13
 55,000 17.87 18.35 17.66 17,000 0 0.7
28/07/2022
17.87
 70,910 17.87 18.18 17.70 14,500 0 0.6
27/07/2022
17.87
 86,113 17.31 17.96 17.31 27,900 0 1.1
26/07/2022
17.31
 62,500 17.61 17.66 17.14 0 0 0
25/07/2022
17.61
 28,411 17.74 17.87 17.48 200 0 0.0
22/07/2022
17.74
 48,000 17.92 18.18 17.74 600 100 0.0
21/07/2022
17.92
 45,257 18.18 18.39 17.92 800 0 0.0
20/07/2022
18.18
 53,105 17.74 18.35 17.79 0 0 0
19/07/2022
17.74
 66,000 17.70 18.00 17.61 100 0 0.0
18/07/2022
17.70
 76,119 17.61 18.13 17.48 100 0 0.0
15/07/2022
17.61
 58,324 17.66 17.70 17.44 0 0 0
14/07/2022
17.66
 43,366 17.74 17.74 17.27 100 0 0.0
13/07/2022
17.74
 74,464 17.83 17.92 17.53 200 3,000 -0.1
12/07/2022
17.83
 112,435 17.01 17.96 17.22 0 0 0
11/07/2022
17.01
 124,824 17.66 17.74 16.79 5,000 0 0.2
08/07/2022
17.66
 50,800 17.83 17.92 17.53 0 0 0
07/07/2022
17.83
 71,400 17.40 17.83 17.31 8,300 300 0.3
06/07/2022
17.40
 200,290 18.00 18.39 17.31 100 0 0.0
05/07/2022
18.00
 460,905 19.65 19.91 17.87 300 0 0.0
04/07/2022
19.65
 123,210 20.30 20.47 19.65 0 0 0
01/07/2022
20.30
 106,200 20.77 20.77 19.73 0 0 0
30/06/2022
20.77
 159,925 20.34 20.77 19.99 21,800 0 1.0
29/06/2022
20.34
 193,000 20.69 20.77 20.12 200 0 0.0
28/06/2022
20.69
 407,806 20.95 21.42 20.34 0 0 0
27/06/2022
20.95
 209,575 20.04 21.16 20.25 300 0 0.0
24/06/2022
20.04
 180,300 20.43 21.21 19.99 0 0 0
23/06/2022
20.43
 343,200 19.56 20.51 18.87 100 0 0.0
22/06/2022
19.56
 206,600 20.99 21.38 19.47 200 0 0.0
21/06/2022
20.99
 251,905 22.16 22.16 20.56 100 100 -0.0
20/06/2022
22.16
 661,860 21.03 22.46 20.77 0 4,400 -0.2
17/06/2022
21.03
 214,088 20.99 21.08 20.25 0 0 0
16/06/2022
20.99
 245,020 20.43 21.47 20.56 0 100 -0.0
15/06/2022
20.43
 173,800 20.56 20.77 19.91 200 0 0.0
14/06/2022
20.56
 198,566 19.39 20.60 19.04 100 0 0.0
13/06/2022
19.39
 349,211 20.69 21.12 19.13 200 100 0.0
10/06/2022
20.69
 309,537 21.16 21.81 20.34 600 0 0.0
09/06/2022
21.16
 292,520 21.64 21.94 20.82 300 0 0.0
08/06/2022
21.64
 462,078 20.51 22.07 20.34 300 32,700 -1.6

Chính sách bảo mật | Điều khoản sử dụng |