CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.50
0.10
(0.61%)
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
(2026-02-11) 		-1.70 -9.44% 3,650,800 280,400 5.2
15.60
19.40
16.50
2 tháng
(2026-01-12) 		-0.30 -1.81% 6,039,600 561,200 9.9
15.60
19.40
16.50
3 tháng
(2025-12-15) 		-0.05 -0.31% 7,337,000 1,292,400 22.1
15.60
19.40
16.50
6 tháng
(2025-09-15) 		-0.45 -2.66% 12,563,200 2,061,600 35.3
15.56
19.40
16.50
12 tháng
(2025-03-18) 		3.40 26.32% 44,471,700 -179,300 46.0
8.96
19.40
16.50
24 tháng
(2024-03-25) 		-0.47 -2.82% 66,899,551 -213,380 44.2
8.96
19.40
16.50
36 tháng
(2023-03-29) 		0.74 4.74% 125,420,874 3,237,643 107.3
8.96
19.40
16.50
60 tháng
(2021-04-08) 		1.03 6.72% 188,765,342 4,934,093 155.2
8.96
22.16
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2022
18.00
 117,200 18.65 18.65 18.00 100 0 0.0
07/03/2022
18.65
 80,700 18.87 18.87 18.52 100 0 0.0
04/03/2022
18.87
 79,658 18.83 19.17 18.78 0 0 0
03/03/2022
18.83
 313,700 18.18 19.21 18.13 100 0 0.0
02/03/2022
18.18
 83,090 18.05 18.39 17.92 0 0 0
01/03/2022
18.05
 70,212 17.66 18.13 17.48 0 0 0
28/02/2022
17.66
 158,441 18.18 18.18 17.31 300 100 0.0
25/02/2022
18.18
 39,090 18.31 18.57 17.74 300 0 0.0
24/02/2022
18.31
 102,412 18.39 18.39 17.53 9,200 0 0.4
23/02/2022
18.39
 81,500 18.13 18.65 18.00 0 0 0
22/02/2022
18.13
 84,040 18.44 18.44 17.92 0 0 0
21/02/2022
18.44
 118,349 17.96 18.83 17.87 1,100 0 0.0
18/02/2022
17.96
 50,100 17.96 18.00 17.74 100 0 0.0
17/02/2022
17.96
 35,340 18.05 18.31 17.96 0 0 0
16/02/2022
18.05
 26,766 18.05 18.31 17.96 0 800 -0.0
15/02/2022
18.05
 34,400 17.96 18.26 17.74 300 400 -0.0
14/02/2022
17.96
 135,264 17.96 18.26 17.61 0 2,500 -0.1
11/02/2022
17.96
 31,700 17.66 18.00 17.53 0 0 0
10/02/2022
17.66
 34,331 17.79 18.35 17.66 900 2,800 -0.1
09/02/2022
17.79
 35,299 17.74 18.09 17.74 0 1,000 -0.0
08/02/2022
17.74
 56,224 17.18 18.05 17.31 0 0 0
07/02/2022
17.18
 23,817 16.83 17.70 17.01 0 0 0
28/01/2022
16.83
 22,382 16.62 17.22 16.57 100 0 0.0
27/01/2022
16.62
 19,200 16.83 16.96 16.62 0 0 0
26/01/2022
16.83
 37,700 16.79 17.01 16.45 200 0 0.0
25/01/2022
16.79
 27,124 16.53 17.61 16.49 200 0 0.0
24/01/2022
16.53
 62,674 17.35 17.61 16.53 500 0 0.0
21/01/2022
17.35
 51,800 17.66 18.13 17.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |