CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
0.50
(3.18%)
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
(2025-12-29) 		-0.50 -3.03% 1,022,800 268,100 4.5
16
17
16.20
2 tháng
(2025-12-01) 		-1.14 -6.65% 2,113,600 898,100 15.0
16
17.14
16.20
3 tháng
(2025-10-30) 		-1.14 -6.65% 3,958,300 1,401,900 23.7
16
17.73
16.20
6 tháng
(2025-08-01) 		1.03 6.86% 16,713,000 3,555,200 57.7
14.68
17.73
16.20
12 tháng
(2025-02-03) 		1.42 9.75% 40,779,053 -520,060 39.5
8.96
17.73
16.20
24 tháng
(2024-02-15) 		0.16 1.03% 66,983,800 -745,920 35.1
8.96
17.73
16.20
36 tháng
(2023-02-13) 		-0.11 -0.69% 121,717,931 2,850,203 100.4
8.96
18.40
16.20
60 tháng
(2021-02-23) 		1.35 9.20% 187,282,697 4,450,393 146.2
8.96
22.16
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2022
17.66
 29,500 17.61 17.92 17.53 0 0 0
19/01/2022
17.61
 46,500 17.14 17.92 17.27 0 0 0
18/01/2022
17.14
 30,000 17.31 17.92 17.09 2,100 0 0.1
17/01/2022
17.31
 83,300 18.05 18.22 17.22 0 0 0
14/01/2022
18.05
 61,870 17.74 18.61 17.70 0 0 0
13/01/2022
17.74
 85,600 18.31 19.00 17.74 0 0 0
12/01/2022
18.31
 87,410 18.52 18.78 18.09 300 0 0.0
11/01/2022
18.52
 73,404 18.22 19.43 18.31 0 1,000 -0.0
10/01/2022
18.22
 168,013 18.70 18.83 18.00 1,000 0 0.0
07/01/2022
18.70
 63,230 19.08 19.08 18.70 0 3,200 -0.1
06/01/2022
19.08
 83,552 19.30 19.43 19.04 0 0 0
05/01/2022
19.30
 262,800 18.52 19.86 18.39 0 49 -0.0
04/01/2022
18.52
 126,833 18.26 18.57 18.26 0 0 0
31/12/2021
18.26
 71,400 18.22 18.57 18.18 700 22,900 -0.9
30/12/2021
18.22
 49,568 18.31 18.57 18.22 1,500 0 0.1
29/12/2021
18.31
 108,000 18.35 18.78 18.18 6,900 0 0.3
28/12/2021
18.35
 50,100 18.39 18.57 18.26 0 0 0
27/12/2021
18.39
 29,500 18.35 18.52 18.26 100 0 0.0
24/12/2021
18.35
 58,700 18.26 18.65 18.22 100 0 0.0
23/12/2021
18.26
 112,300 18.48 18.52 18.26 0 0 0
22/12/2021
18.48
 89,400 18.57 18.83 18.44 10,000 0 0.4
21/12/2021
18.57
 128,081 18.57 18.65 18.31 20,000 0 0.9
20/12/2021
18.57
 68,540 18.39 18.78 18.39 0 0 0
17/12/2021
18.39
 69,826 18.57 18.83 18.39 0 0 0
16/12/2021
18.57
 36,500 18.52 18.87 18.44 1,000 0 0.0
15/12/2021
18.52
 155,900 18.78 18.78 18.48 60,000 2,000 2.5
14/12/2021
18.78
 150,308 18.83 18.87 18.70 55,000 0 2.4
13/12/2021
18.83
 276,551 19.00 19.30 18.65 82,000 0 3.6
10/12/2021
19.00
 72,313 19.13 19.47 19.00 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2021
19.13
 48,307 19.00 19.39 18.83 100 0 0.0
08/12/2021
19.00
 33,256 18.79 19.25 18.79 0 0 0
07/12/2021
18.79
 131,131 18.58 19.04 18.54 5,100 600 0.2
06/12/2021
18.58
 143,702 19.25 19.25 18.42 0 300 -0.0
03/12/2021
19.25
 135,519 19.74 19.83 19.16 0 0 0
02/12/2021
19.74
 136,401 19.87 20.07 19.66 0 15,000 -0.7
01/12/2021
19.87
 122,103 19.62 19.87 19.45 0 300 -0.0
30/11/2021
19.62
 193,507 19.45 20.28 19.45 100 0 0.0
29/11/2021
19.45
 183,921 19.12 19.62 18.83 0 0 0
26/11/2021
19.12
 191,800 19.33 19.45 19.00 0 0 0
25/11/2021
19.33
 106,252 19.12 19.37 19.04 0 0 0
24/11/2021
19.12
 90,410 19.25 19.45 18.96 0 0 0
23/11/2021
19.25
 171,972 18.71 19.25 18.21 10,000 0 0.4
22/11/2021
18.71
 236,868 19.45 19.54 18.71 20,000 100 0.9
19/11/2021
19.45
 337,199 20.41 20.49 18.05 0 0 0
18/11/2021
20.41
 372,378 19.66 20.86 19.87 0 0 0
17/11/2021
19.66
 109,724 19.66 19.66 19.37 400 2,000 -0.1
16/11/2021
19.66
 149,621 19.70 20.07 19.04 0 0 0
15/11/2021
19.70
 287,373 19.50 19.95 19.29 36,900 0 1.7
12/11/2021
19.50
 205,660 19.37 19.78 19.16 0 0 0
11/11/2021
19.37
 185,900 19.66 19.66 19.04 0 0 0
10/11/2021
19.66
 168,961 19.25 19.66 19.04 0 1 -0.0
09/11/2021
19.25
 339,000 19.66 19.78 18.96 1,000 0 0.0
08/11/2021
19.66
 296,550 19.50 20.24 19.45 100 0 0.0
05/11/2021
19.50
 527,373 18.79 19.74 18.79 4,200 7,800 -0.2
04/11/2021
18.79
 331,779 18.09 19.00 17.76 7,800 0 0.4
03/11/2021
18.09
 326,688 18.54 18.75 17.96 100 0 0.0
02/11/2021
18.54
 91,162 18.75 19.00 18.50 0 0 0
01/11/2021
18.75
 753,551 17.30 19.87 17.34 0 0 0
29/10/2021
17.30
 181,772 17.14 17.72 17.05 0 0 0
28/10/2021
17.14
 288,520 17.38 17.43 17.09 0 0 0
27/10/2021
17.38
 202,400 17.22 17.63 17.34 0 100 -0.0
26/10/2021
17.22
 221,400 17.34 17.63 17.09 0 0 0
25/10/2021
17.34
 594,000 16.47 17.96 16.51 0 0 0
22/10/2021
16.47
 172,300 16.18 16.47 16.23 0 0 0
21/10/2021
16.18
 112,200 16.02 16.47 15.98 0 0 0
20/10/2021
16.02
 81,200 16.14 16.14 15.98 0 0 0
19/10/2021
16.14
 80,500 16.23 16.23 15.98 0 0 0
18/10/2021
16.23
 130,500 16.23 16.47 16.18 0 0 0
15/10/2021
16.23
 60,100 16.27 16.35 16.18 0 0 0
14/10/2021
16.27
 74,600 16.18 16.51 16.18 0 0 0
13/10/2021
16.18
 150,300 16.43 16.43 16.14 0 0 0
12/10/2021
16.43
 77,900 16.56 16.56 16.35 2,900 0 0.1
11/10/2021
16.56
 76,700 16.56 16.72 16.51 0 0 0
08/10/2021
16.56
 186,300 16.56 16.68 16.39 0 100 -0.0
07/10/2021
16.56
 193,617 16.39 16.56 16.14 0 0 0
06/10/2021
16.39
 43,400 16.35 16.47 16.31 0 0 0
05/10/2021
16.35
 52,118 16.31 16.60 16.35 0 0 0
04/10/2021
16.31
 164,950 15.94 16.64 15.65 0 0 0
01/10/2021
15.94
 71,802 16.14 16.14 13.74 184,200 184,200 0
30/09/2021
16.14
 32,658 16.14 16.31 16.02 1,300 0 0.1
29/09/2021
16.14
 67,421 15.89 16.27 15.81 300 0 0.0
28/09/2021
15.89
 105,900 15.73 15.89 15.52 0 0 0
27/09/2021
15.73
 169,514 16.02 16.02 15.73 400 500 -0.0
24/09/2021
16.02
 66,900 16.06 16.47 15.98 0 0 0
23/09/2021
16.06
 111,805 16.18 16.27 15.98 0 0 0
22/09/2021
16.18
 182,850 16.14 16.18 15.94 0 0 0
21/09/2021
16.14
 227,453 16.39 16.39 15.89 0 1,000 -0.0
20/09/2021
16.39
 186,195 16.72 16.85 16.35 0 22,000 -0.9
17/09/2021
16.72
 194,330 16.60 19.12 16.56 0 0 0
16/09/2021
16.60
 105,210 16.51 16.93 16.56 0 0 0
15/09/2021
16.51
 199,700 16.56 16.68 15.94 0 100 -0.0
14/09/2021
16.56
 147,020 17.01 17.30 14.57 1,000 0 0.0
13/09/2021
17.01
 194,100 17.22 17.38 16.80 0 23,500 -1.0
10/09/2021
17.22
 412,746 16.47 18.87 16.47 0 0 0
09/09/2021
16.47
 121,300 16.56 16.56 16.31 0 0 0
08/09/2021
16.56
 115,130 16.68 16.93 16.35 0 0 0
07/09/2021
16.68
 385,849 16.89 19.21 16.56 100 2,000 -0.1
06/09/2021
16.89
 556,200 16.56 17.01 16.06 0 8,000 -0.3
01/09/2021
16.56
 115,500 16.68 16.68 16.39 0 0 0
31/08/2021
16.68
 285,765 16.51 16.89 16.35 2,000 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |