CTCP Tập đoàn Thủy sản Minh Phú (mpc)

17
-0.20
(-1.16%)
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
(2025-11-05) 		-0.10 -0.57% 1,242,800 240,500 4.1
16.60
17.50
17
2 tháng
(2025-10-06) 		0.30 1.76% 3,361,800 792,300 13.6
15.80
18
17
3 tháng
(2025-09-08) 		0.90 5.49% 5,940,200 691,700 11.9
15.80
18
17
6 tháng
(2025-06-09) 		6.90 66.35% 29,947,500 1,138,300 35.6
10.40
18
17
12 tháng
(2024-12-10) 		2.70 18.49% 40,596,557 -598,360 36.8
9.10
18
17
24 tháng
(2023-12-18) 		1.22 7.61% 67,469,001 -1,383,020 24.6
9.10
18
17
36 tháng
(2022-12-21) 		1.22 7.60% 123,309,892 2,808,703 100.6
9.10
18.68
17
60 tháng
(2020-12-31) 		5.11 41.97% 189,223,913 3,558,343 131.0
9.10
22.49
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
17.27
 66,200 17.22 17.53 16.96 100 8,600 -0.3
27/04/2022
17.22
 97,510 17.00 17.53 16.69 15,400 0 0.6
26/04/2022
17.00
 89,510 17.44 17.44 14.72 1,600 0 0.1
25/04/2022
17.44
 185,603 18.06 18.28 16.26 0 500 -0.0
22/04/2022
18.06
 162,611 19.33 19.77 17.71 100 1,600 -0.1
21/04/2022
19.33
 188,627 19.59 19.64 18.54 200 2,000 -0.1
20/04/2022
19.59
 282,000 19.77 20.21 19.07 0 500 -0.0
19/04/2022
19.77
 384,901 21.00 21.04 19.77 0 0 0
18/04/2022
21.00
 269,800 21.09 21.70 20.78 0 0 0
15/04/2022
21.09
 420,800 20.65 21.26 20.65 0 0 0
14/04/2022
20.65
 300,400 20.43 20.87 20.21 200 100 0.0
13/04/2022
20.43
 342,564 20.12 20.61 19.86 124,300 0 5.7
12/04/2022
20.12
 397,490 19.46 20.87 18.94 31,300 0 1.4
08/04/2022
19.46
 304,960 19.51 19.77 19.33 0 0 0
07/04/2022
19.51
 366,818 19.29 19.68 19.29 5,000 0 0.2
06/04/2022
19.29
 155,462 19.42 19.42 18.98 0 100 -0.0
05/04/2022
19.42
 153,500 19.33 19.51 18.94 100 0 0.0
04/04/2022
19.33
 209,797 18.94 19.68 18.89 0 0 0
01/04/2022
18.94
 277,634 19.02 19.24 18.45 0 0 0
31/03/2022
19.02
 223,620 19.24 19.29 18.72 6,800 1,000 0.3
30/03/2022
19.24
 234,300 19.24 19.99 18.85 0 200 -0.0
29/03/2022
19.24
 277,964 19.33 19.95 18.89 600 400 0.0
28/03/2022
19.33
 856,977 18.10 19.51 18.06 0 1,000 -0.0
25/03/2022
18.10
 143,822 18.19 18.19 18.01 0 0 0
24/03/2022
18.19
 216,000 18.14 18.23 17.97 300 0 0.0
23/03/2022
18.14
 293,425 18.01 18.85 18.10 0 0 0
22/03/2022
18.01
 83,516 18.01 18.19 17.93 100 0 0.0
21/03/2022
18.01
 97,900 18.10 18.14 17.88 500 0 0.0
18/03/2022
18.10
 60,600 18.14 18.14 17.88 200 0 0.0
17/03/2022
18.14
 91,008 18.10 18.14 17.84 100 0 0.0
16/03/2022
18.10
 97,000 18.23 18.28 17.97 0 2,400 -0.1
15/03/2022
18.23
 83,302 18.23 18.36 17.88 0 0 0
14/03/2022
18.23
 128,716 18.67 18.89 18.06 0 0 0
11/03/2022
18.67
 350,200 18.67 19.46 18.45 400 0 0.0
10/03/2022
18.67
 398,300 18.10 19.73 18.06 1,100 0 0.0
09/03/2022
18.10
 102,020 18.28 18.50 17.71 100 0 0.0
08/03/2022
18.28
 117,200 18.94 18.94 18.28 100 0 0.0
07/03/2022
18.94
 80,700 19.16 19.16 18.80 100 0 0.0
04/03/2022
19.16
 79,658 19.11 19.46 19.07 0 0 0
03/03/2022
19.11
 313,700 18.45 19.51 18.41 100 0 0.0
02/03/2022
18.45
 83,090 18.32 18.67 18.19 0 0 0
01/03/2022
18.32
 70,212 17.93 18.41 17.75 0 0 0
28/02/2022
17.93
 158,441 18.45 18.45 17.57 300 100 0.0
25/02/2022
18.45
 39,090 18.58 18.85 18.01 300 0 0.0
24/02/2022
18.58
 102,412 18.67 18.67 17.79 9,200 0 0.4
23/02/2022
18.67
 81,500 18.41 18.94 18.28 0 0 0
22/02/2022
18.41
 84,040 18.72 18.72 18.19 0 0 0
21/02/2022
18.72
 118,349 18.23 19.11 18.14 1,100 0 0.0
18/02/2022
18.23
 50,100 18.23 18.28 18.01 100 0 0.0
17/02/2022
18.23
 35,340 18.32 18.58 18.23 0 0 0
16/02/2022
18.32
 26,766 18.32 18.58 18.23 0 800 -0.0
15/02/2022
18.32
 34,400 18.23 18.54 18.01 300 400 -0.0
14/02/2022
18.23
 135,264 18.23 18.54 17.88 0 2,500 -0.1
11/02/2022
18.23
 31,700 17.93 18.28 17.79 0 0 0
10/02/2022
17.93
 34,331 18.06 18.63 17.93 900 2,800 -0.1
09/02/2022
18.06
 35,299 18.01 18.36 18.01 0 1,000 -0.0
08/02/2022
18.01
 56,224 17.44 18.32 17.57 0 0 0
07/02/2022
17.44
 23,817 17.09 17.97 17.27 0 0 0
28/01/2022
17.09
 22,382 16.87 17.49 16.83 100 0 0.0
27/01/2022
16.87
 19,200 17.09 17.22 16.87 0 0 0
26/01/2022
17.09
 37,700 17.05 17.27 16.69 200 0 0.0
25/01/2022
17.05
 27,124 16.78 17.88 16.74 200 0 0.0
24/01/2022
16.78
 62,674 17.62 17.88 16.78 500 0 0.0
21/01/2022
17.62
 51,800 17.93 18.41 17.57 0 0 0
20/01/2022
17.93
 29,500 17.88 18.19 17.79 0 0 0
19/01/2022
17.88
 46,500 17.40 18.19 17.53 0 0 0
18/01/2022
17.40
 30,000 17.57 18.19 17.35 2,100 0 0.1
17/01/2022
17.57
 83,300 18.32 18.50 17.49 0 0 0
14/01/2022
18.32
 61,870 18.01 18.89 17.97 0 0 0
13/01/2022
18.01
 85,600 18.58 19.29 18.01 0 0 0
12/01/2022
18.58
 87,410 18.80 19.07 18.36 300 0 0.0
11/01/2022
18.80
 73,404 18.50 19.73 18.58 0 1,000 -0.0
10/01/2022
18.50
 168,013 18.98 19.11 18.28 1,000 0 0.0
07/01/2022
18.98
 63,230 19.37 19.37 18.98 0 3,200 -0.1
06/01/2022
19.37
 83,552 19.59 19.73 19.33 0 0 0
05/01/2022
19.59
 262,800 18.80 20.17 18.67 0 49 -0.0
04/01/2022
18.80
 126,833 18.54 18.85 18.54 0 0 0
31/12/2021
18.54
 71,400 18.50 18.85 18.45 700 22,900 -0.9
30/12/2021
18.50
 49,568 18.58 18.85 18.50 1,500 0 0.1
29/12/2021
18.58
 108,000 18.63 19.07 18.45 6,900 0 0.3
28/12/2021
18.63
 50,100 18.67 18.85 18.54 0 0 0
27/12/2021
18.67
 29,500 18.63 18.80 18.54 100 0 0.0
24/12/2021
18.63
 58,700 18.54 18.94 18.50 100 0 0.0
23/12/2021
18.54
 112,300 18.76 18.80 18.54 0 0 0
22/12/2021
18.76
 89,400 18.85 19.11 18.72 10,000 0 0.4
21/12/2021
18.85
 128,081 18.85 18.94 18.58 20,000 0 0.9
20/12/2021
18.85
 68,540 18.67 19.07 18.67 0 0 0
17/12/2021
18.67
 69,826 18.85 19.11 18.67 0 0 0
16/12/2021
18.85
 36,500 18.80 19.16 18.72 1,000 0 0.0
15/12/2021
18.80
 155,900 19.07 19.07 18.76 60,000 2,000 2.5
14/12/2021
19.07
 150,308 19.11 19.16 18.98 55,000 0 2.4
13/12/2021
19.11
 276,551 19.29 19.59 18.94 82,000 0 3.6
10/12/2021
19.29
 72,313 19.42 19.77 19.29 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2021
19.42
 48,307 19.29 19.68 19.11 100 0 0.0
08/12/2021
19.29
 33,256 19.08 19.54 19.08 0 0 0
07/12/2021
19.08
 131,131 18.87 19.33 18.82 5,100 600 0.2
06/12/2021
18.87
 143,702 19.54 19.54 18.70 0 300 -0.0
03/12/2021
19.54
 135,519 20.04 20.13 19.46 0 0 0
02/12/2021
20.04
 136,401 20.17 20.38 19.96 0 15,000 -0.7
01/12/2021
20.17
 122,103 19.92 20.17 19.75 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |